Ingevec S.A. (INGEVEC) Price History
Daily open, high, low, close and volume for Ingevec S.A. (INGEVEC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-10-08 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-10-07 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-10-06 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-10-05 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-10-02 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-10-01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-09-30 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-09-29 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-09-28 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-09-25 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-09-24 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-09-23 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-09-22 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-09-21 | CLP 225.01 | CLP 225.01 | CLP 225.01 | CLP 225.01 | 0 |
| 2026-09-17 | CLP 225.01 | CLP 225.03 | CLP 225.00 | CLP 225.01 | 0 |
| 2026-09-16 | CLP 224.61 | CLP 223.00 | CLP 222.84 | CLP 224.61 | 5,237 |
| 2026-09-15 | CLP 224.61 | CLP 224.61 | CLP 219.46 | CLP 224.61 | 204,434 |
| 2026-09-14 | CLP 224.29 | CLP 224.29 | CLP 222.11 | CLP 224.29 | 19,063 |
| 2026-09-11 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-09-10 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-09-09 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-09-08 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-09-07 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-09-04 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-09-03 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-09-02 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-09-01 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-31 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-28 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-27 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-26 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-25 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-24 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-21 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-20 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-19 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-18 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-17 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-14 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-13 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-12 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-11 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-10 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-07 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-06 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-05 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-04 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-08-03 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-31 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-30 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-29 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-28 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-27 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-24 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-23 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-22 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-21 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-20 | CLP 200.99 | CLP 200.99 | CLP 200.99 | CLP 200.99 | 0 |
| 2026-07-17 | CLP 202.91 | CLP 202.91 | CLP 200.96 | CLP 200.99 | 40 |
| 2026-07-15 | CLP 198.75 | CLP 201.00 | CLP 197.00 | CLP 200.99 | 1,070,560 |
| 2026-07-14 | CLP 195.68 | CLP 202.00 | CLP 195.68 | CLP 202.00 | 1,236,047 |
| 2026-07-13 | CLP 193.79 | CLP 195.68 | CLP 193.79 | CLP 196.50 | 102 |
| 2026-07-10 | CLP 195.68 | CLP 195.68 | CLP 195.68 | CLP 196.50 | 611 |
| 2026-07-09 | CLP 195.68 | CLP 195.68 | CLP 195.68 | CLP 196.50 | 654 |
| 2026-07-08 | CLP 197.53 | CLP 197.53 | CLP 196.50 | CLP 196.50 | 573,750 |
| 2026-07-07 | CLP 198.53 | CLP 198.53 | CLP 196.58 | CLP 199.50 | 27,776 |
| 2026-07-06 | CLP 199.50 | CLP 200.47 | CLP 198.53 | CLP 199.50 | 2,532 |
| 2026-07-03 | CLP 198.53 | CLP 199.50 | CLP 199.50 | CLP 199.50 | 501,319 |
| 2026-07-02 | CLP 199.00 | CLP 199.50 | CLP 199.50 | CLP 199.50 | 503,383 |
| 2026-07-01 | CLP 199.97 | CLP 199.97 | CLP 199.50 | CLP 199.00 | 11,581 |
| 2026-06-30 | CLP 199.96 | CLP 199.97 | CLP 198.03 | CLP 199.00 | 11,364 |
| 2026-06-26 | CLP 198.17 | CLP 199.00 | CLP 198.17 | CLP 199.00 | 430,879 |
| 2026-06-25 | CLP 197.19 | CLP 198.00 | CLP 197.19 | CLP 198.00 | 934,109 |
| 2026-06-24 | CLP 197.19 | CLP 197.19 | CLP 195.28 | CLP 197.22 | 5,542 |
| 2026-06-23 | CLP 196.79 | CLP 196.79 | CLP 195.00 | CLP 197.22 | 29,920 |
| 2026-06-22 | CLP 200.00 | CLP 199.00 | CLP 196.55 | CLP 197.22 | 75,858 |
| 2026-06-19 | CLP 203.99 | CLP 202.01 | CLP 199.99 | CLP 200.41 | 209,752 |
| 2026-06-18 | CLP 203.00 | CLP 203.00 | CLP 203.00 | CLP 203.00 | 0 |
| 2026-06-17 | CLP 202.00 | CLP 203.00 | CLP 202.00 | CLP 203.00 | 1,007,963 |
| 2026-06-16 | CLP 203.99 | CLP 203.00 | CLP 200.00 | CLP 202.99 | 2,993,677 |
| 2026-06-15 | CLP 203.00 | CLP 203.00 | CLP 202.00 | CLP 203.00 | 297,291 |
| 2026-06-12 | CLP 204.35 | CLP 203.10 | CLP 203.09 | CLP 203.09 | 218,404 |
| 2026-06-11 | CLP 199.03 | CLP 205.00 | CLP 199.03 | CLP 203.36 | 382,052 |
| 2026-06-10 | CLP 201.01 | CLP 201.01 | CLP 200.00 | CLP 200.00 | 5,022,827 |
| 2026-06-09 | CLP 200.99 | CLP 200.99 | CLP 200.80 | CLP 201.99 | 32,480 |
| 2026-06-08 | CLP 201.01 | CLP 201.01 | CLP 201.01 | CLP 201.99 | 20,929 |
| 2026-06-05 | CLP 201.99 | CLP 201.01 | CLP 201.00 | CLP 201.99 | 38,159 |
| 2026-06-04 | CLP 200.66 | CLP 201.99 | CLP 199.71 | CLP 201.99 | 792,436 |
| 2026-06-03 | CLP 199.69 | CLP 199.69 | CLP 199.68 | CLP 199.69 | 658 |
| 2026-06-02 | CLP 199.69 | CLP 200.00 | CLP 200.00 | CLP 199.69 | 25,256 |
| 2026-06-01 | CLP 199.69 | CLP 199.66 | CLP 198.72 | CLP 199.69 | 29,720 |
| 2026-05-29 | CLP 200.00 | CLP 199.97 | CLP 197.97 | CLP 199.69 | 491,152 |
| 2026-05-28 | CLP 201.40 | CLP 200.50 | CLP 200.00 | CLP 200.00 | 5,400,324 |
| 2026-05-27 | CLP 200.17 | CLP 200.22 | CLP 200.17 | CLP 200.22 | 60,082 |
| 2026-05-26 | CLP 201.00 | CLP 201.10 | CLP 200.00 | CLP 200.00 | 11,275,524 |
| 2026-05-25 | CLP 198.98 | CLP 201.00 | CLP 198.98 | CLP 200.91 | 366,710 |
| 2026-05-22 | CLP 198.02 | CLP 199.96 | CLP 197.00 | CLP 198.01 | 41,227 |
| 2026-05-20 | CLP 198.10 | CLP 203.00 | CLP 198.10 | CLP 198.99 | 406,517 |
| 2026-05-19 | CLP 194.69 | CLP 200.00 | CLP 196.00 | CLP 197.14 | 465,223 |
| 2026-05-18 | CLP 195.00 | CLP 195.00 | CLP 194.20 | CLP 195.64 | 194 |
| 2026-05-15 | CLP 194.47 | CLP 196.26 | CLP 194.47 | CLP 195.64 | 256,042 |
| 2026-05-14 | CLP 194.00 | CLP 194.47 | CLP 192.58 | CLP 194.50 | 3,982 |
| 2026-05-13 | CLP 197.00 | CLP 197.00 | CLP 194.48 | CLP 194.50 | 197,364 |
| 2026-05-12 | CLP 197.76 | CLP 197.76 | CLP 197.76 | CLP 195.82 | 24,519 |
| 2026-05-11 | CLP 197.00 | CLP 196.00 | CLP 196.00 | CLP 195.82 | 27,814 |
| 2026-05-08 | CLP 194.00 | CLP 196.84 | CLP 194.00 | CLP 195.82 | 53,271 |
| 2026-05-07 | CLP 194.00 | CLP 194.95 | CLP 194.00 | CLP 194.00 | 3,290 |
| 2026-05-06 | CLP 195.04 | CLP 193.15 | CLP 193.15 | CLP 194.00 | 13,622 |
| 2026-05-05 | CLP 193.06 | CLP 194.00 | CLP 193.06 | CLP 194.00 | 262,807 |
| 2026-05-04 | CLP 195.69 | CLP 196.60 | CLP 193.00 | CLP 194.88 | 188,582 |
| 2026-04-30 | CLP 198.08 | CLP 200.00 | CLP 198.08 | CLP 199.95 | 1,544 |
| 2026-04-29 | CLP 199.95 | CLP 200.02 | CLP 199.50 | CLP 199.95 | 2,233 |
| 2026-04-28 | CLP 202.95 | CLP 201.56 | CLP 199.55 | CLP 199.95 | 75,700 |
| 2026-04-27 | CLP 203.00 | CLP 203.00 | CLP 201.35 | CLP 202.95 | 2,816 |
| 2026-04-24 | CLP 200.15 | CLP 202.00 | CLP 200.15 | CLP 202.95 | 4,093 |
| 2026-04-23 | CLP 204.30 | CLP 204.30 | CLP 200.25 | CLP 202.95 | 60,957 |
| 2026-04-22 | CLP 207.18 | CLP 207.18 | CLP 205.25 | CLP 205.25 | 1,600,090 |
| 2026-04-21 | CLP 208.35 | CLP 209.37 | CLP 200.00 | CLP 207.57 | 1,343,961 |
| 2026-04-20 | CLP 208.97 | CLP 208.97 | CLP 207.03 | CLP 209.37 | 32,887 |
| 2026-04-17 | CLP 210.89 | CLP 212.99 | CLP 209.00 | CLP 209.37 | 133,060 |
| 2026-04-16 | CLP 209.24 | CLP 209.47 | CLP 209.47 | CLP 209.24 | 16,340 |
| 2026-04-15 | CLP 207.00 | CLP 209.24 | CLP 207.00 | CLP 209.24 | 165,320 |
| 2026-04-14 | CLP 203.76 | CLP 206.83 | CLP 203.76 | CLP 205.81 | 244,386 |
| 2026-04-13 | CLP 206.00 | CLP 205.62 | CLP 203.61 | CLP 203.79 | 148,222 |
| 2026-04-10 | CLP 207.64 | CLP 207.64 | CLP 206.63 | CLP 206.63 | 755 |
| 2026-04-09 | CLP 205.00 | CLP 206.63 | CLP 206.61 | CLP 206.63 | 3,409,885 |
| 2026-04-08 | CLP 202.80 | CLP 206.03 | CLP 202.80 | CLP 205.61 | 82,935 |
| 2026-04-07 | CLP 202.07 | CLP 202.07 | CLP 202.07 | CLP 203.06 | 23,001 |
| 2026-04-06 | CLP 203.00 | CLP 203.00 | CLP 202.80 | CLP 203.06 | 16,797 |
| 2026-04-02 | CLP 203.00 | CLP 202.07 | CLP 202.07 | CLP 203.06 | 13,841 |
| 2026-04-01 | CLP 204.00 | CLP 204.79 | CLP 203.00 | CLP 203.06 | 123,680 |
| 2026-03-31 | CLP 202.54 | CLP 204.00 | CLP 204.00 | CLP 204.00 | 110,376 |
| 2026-03-30 | CLP 201.09 | CLP 203.90 | CLP 201.02 | CLP 203.39 | 225,651 |
| 2026-03-27 | CLP 202.19 | CLP 203.00 | CLP 200.22 | CLP 202.89 | 6,827,251 |
| 2026-03-26 | CLP 202.19 | CLP 204.00 | CLP 202.19 | CLP 204.00 | 8,307 |
| 2026-03-25 | CLP 203.83 | CLP 204.00 | CLP 203.04 | CLP 204.00 | 166,690 |
| 2026-03-24 | CLP 204.97 | CLP 204.97 | CLP 199.19 | CLP 203.83 | 559,028 |
| 2026-03-23 | CLP 210.31 | CLP 209.28 | CLP 204.88 | CLP 206.80 | 286,356 |
| 2026-03-20 | CLP 210.37 | CLP 211.43 | CLP 210.30 | CLP 210.31 | 88,141 |
| 2026-03-19 | CLP 215.04 | CLP 215.04 | CLP 209.90 | CLP 210.30 | 469,605 |
| 2026-03-18 | CLP 210.00 | CLP 215.00 | CLP 210.00 | CLP 214.00 | 1,177,346 |
| 2026-03-17 | CLP 204.00 | CLP 210.49 | CLP 204.00 | CLP 209.15 | 330,235 |
| 2026-03-16 | CLP 195.03 | CLP 202.00 | CLP 195.03 | CLP 202.00 | 423,995 |
| 2026-03-13 | CLP 190.86 | CLP 195.03 | CLP 190.86 | CLP 195.00 | 275,124 |
| 2026-03-12 | CLP 184.46 | CLP 190.00 | CLP 184.46 | CLP 188.80 | 321,238 |
| 2026-03-11 | CLP 183.75 | CLP 185.55 | CLP 183.77 | CLP 184.62 | 125,707 |
| 2026-03-10 | CLP 179.56 | CLP 188.00 | CLP 179.56 | CLP 184.65 | 387,271 |
| 2026-03-09 | CLP 175.19 | CLP 178.90 | CLP 174.32 | CLP 178.69 | 441,138 |
| 2026-03-06 | CLP 175.00 | CLP 177.19 | CLP 175.00 | CLP 177.19 | 82,333 |
| 2026-03-05 | CLP 175.82 | CLP 177.00 | CLP 175.00 | CLP 175.11 | 16,171,604 |
| 2026-03-04 | CLP 176.90 | CLP 178.00 | CLP 174.00 | CLP 175.88 | 1,013,476 |
| 2026-03-03 | CLP 179.00 | CLP 179.00 | CLP 170.00 | CLP 176.99 | 833,163 |
| 2026-03-02 | CLP 183.53 | CLP 183.53 | CLP 179.13 | CLP 181.23 | 236,674 |
| 2026-02-27 | CLP 182.17 | CLP 186.50 | CLP 182.17 | CLP 188.00 | 999,885 |
| 2026-02-26 | CLP 179.64 | CLP 184.00 | CLP 179.64 | CLP 183.06 | 637,329 |
| 2026-02-25 | CLP 175.58 | CLP 180.00 | CLP 177.30 | CLP 178.59 | 361,102 |
| 2026-02-24 | CLP 175.50 | CLP 179.50 | CLP 174.58 | CLP 177.15 | 948,739 |
| 2026-02-23 | CLP 180.01 | CLP 180.00 | CLP 175.00 | CLP 175.67 | 380,302 |
| 2026-02-20 | CLP 182.00 | CLP 185.00 | CLP 180.63 | CLP 182.50 | 48,811 |
| 2026-02-19 | CLP 185.00 | CLP 185.65 | CLP 181.30 | CLP 182.33 | 396,907 |
| 2026-02-18 | CLP 185.13 | CLP 185.13 | CLP 185.12 | CLP 185.12 | 358,890 |
| 2026-02-17 | CLP 188.04 | CLP 188.23 | CLP 184.48 | CLP 185.16 | 485,472 |
| 2026-02-16 | CLP 190.12 | CLP 192.00 | CLP 183.36 | CLP 187.32 | 1,230,948 |
| 2026-02-13 | CLP 196.15 | CLP 196.15 | CLP 184.00 | CLP 190.15 | 953,076 |
| 2026-02-12 | CLP 208.36 | CLP 208.36 | CLP 197.10 | CLP 201.13 | 743,594 |
| 2026-02-11 | CLP 212.29 | CLP 211.86 | CLP 209.80 | CLP 210.51 | 141,646 |
| 2026-02-10 | CLP 218.00 | CLP 218.00 | CLP 212.00 | CLP 212.96 | 1,136,451 |
| 2026-02-09 | CLP 216.67 | CLP 218.00 | CLP 216.67 | CLP 217.80 | 79,531 |
| 2026-02-06 | CLP 217.90 | CLP 220.00 | CLP 205.21 | CLP 216.67 | 505,482 |
| 2026-02-05 | CLP 219.14 | CLP 219.99 | CLP 214.89 | CLP 217.90 | 299,488 |
| 2026-02-04 | CLP 219.25 | CLP 220.00 | CLP 217.00 | CLP 218.08 | 250,931 |
| 2026-02-03 | CLP 216.20 | CLP 219.99 | CLP 216.20 | CLP 218.58 | 572,239 |
| 2026-02-02 | CLP 210.06 | CLP 227.00 | CLP 209.00 | CLP 214.51 | 1,385,388 |
| 2026-01-30 | CLP 204.64 | CLP 214.00 | CLP 204.64 | CLP 208.42 | 383,359 |
| 2026-01-29 | CLP 204.97 | CLP 205.00 | CLP 202.98 | CLP 204.01 | 549,929 |
| 2026-01-28 | CLP 201.00 | CLP 204.40 | CLP 200.99 | CLP 201.56 | 1,821,422 |
| 2026-01-27 | CLP 202.42 | CLP 202.42 | CLP 200.00 | CLP 200.31 | 584,011 |
| 2026-01-26 | CLP 191.02 | CLP 203.00 | CLP 189.93 | CLP 200.44 | 860,648 |
| 2026-01-23 | CLP 187.10 | CLP 193.50 | CLP 187.10 | CLP 190.09 | 521,084 |
| 2026-01-22 | CLP 179.00 | CLP 187.46 | CLP 180.00 | CLP 185.24 | 825,003 |
| 2026-01-21 | CLP 180.00 | CLP 180.00 | CLP 180.00 | CLP 180.00 | 114,815 |
| 2026-01-20 | CLP 180.00 | CLP 180.00 | CLP 180.00 | CLP 180.00 | 480,531 |
| 2026-01-19 | CLP 176.64 | CLP 179.26 | CLP 177.50 | CLP 178.69 | 99,633 |
| 2026-01-16 | CLP 178.54 | CLP 178.54 | CLP 176.61 | CLP 177.50 | 138,134 |
| 2026-01-15 | CLP 176.03 | CLP 177.50 | CLP 176.03 | CLP 177.46 | 1,572,375 |
| 2026-01-14 | CLP 175.00 | CLP 177.59 | CLP 175.00 | CLP 175.00 | 171,545 |
| 2026-01-13 | CLP 171.00 | CLP 175.78 | CLP 172.53 | CLP 174.81 | 1,421,743 |
| 2026-01-12 | CLP 168.71 | CLP 170.50 | CLP 168.71 | CLP 170.50 | 355,795 |
| 2026-01-09 | CLP 167.40 | CLP 167.40 | CLP 167.20 | CLP 167.39 | 92,970 |
| 2026-01-08 | CLP 167.40 | CLP 167.40 | CLP 167.00 | CLP 167.35 | 741,623 |
| 2026-01-07 | CLP 167.00 | CLP 167.00 | CLP 167.00 | CLP 167.00 | 13,220 |
| 2026-01-06 | CLP 167.00 | CLP 167.00 | CLP 166.74 | CLP 167.00 | 213,458 |
| 2026-01-05 | CLP 167.00 | CLP 167.00 | CLP 165.85 | CLP 166.71 | 1,983,524 |
| 2026-01-02 | CLP 166.00 | CLP 166.00 | CLP 166.00 | CLP 166.00 | 22,270 |
| 2025-12-30 | CLP 167.01 | CLP 167.50 | CLP 167.01 | CLP 166.00 | 36,839 |
| 2025-12-29 | CLP 166.00 | CLP 166.00 | CLP 165.34 | CLP 166.00 | 151,726 |
| 2025-12-26 | CLP 162.00 | CLP 164.57 | CLP 163.08 | CLP 164.18 | 69,887 |
| 2025-12-24 | CLP 163.00 | CLP 163.00 | CLP 163.00 | CLP 161.97 | 46,319 |
| 2025-12-23 | CLP 160.90 | CLP 162.47 | CLP 160.90 | CLP 161.97 | 78,684 |
| 2025-12-22 | CLP 159.00 | CLP 160.00 | CLP 159.00 | CLP 159.03 | 1,029,800 |
| 2025-12-19 | CLP 157.72 | CLP 158.83 | CLP 157.72 | CLP 158.46 | 253,162 |
| 2025-12-18 | CLP 158.10 | CLP 159.50 | CLP 156.87 | CLP 156.96 | 327,014 |
| 2025-12-17 | CLP 153.94 | CLP 156.86 | CLP 155.45 | CLP 156.86 | 221,908 |
| 2025-12-16 | CLP 155.00 | CLP 154.54 | CLP 154.54 | CLP 154.54 | 24,069 |
| 2025-12-15 | CLP 153.00 | CLP 157.83 | CLP 153.00 | CLP 154.54 | 1,302,786 |
| 2025-12-12 | CLP 148.12 | CLP 158.00 | CLP 148.12 | CLP 151.90 | 494,642 |
| 2025-12-11 | CLP 145.00 | CLP 147.17 | CLP 145.00 | CLP 146.67 | 372,352 |
| 2025-12-10 | CLP 144.27 | CLP 144.98 | CLP 144.27 | CLP 144.98 | 320,732 |
| 2025-12-09 | CLP 149.00 | CLP 147.55 | CLP 142.50 | CLP 144.98 | 3,476,043 |
| 2025-12-05 | CLP 146.00 | CLP 149.00 | CLP 144.67 | CLP 146.95 | 670,514 |
| 2025-12-04 | CLP 145.87 | CLP 147.73 | CLP 142.50 | CLP 142.52 | 7,336,502 |
| 2025-12-03 | CLP 148.46 | CLP 149.60 | CLP 145.29 | CLP 146.48 | 88,313 |
| 2025-12-02 | CLP 149.05 | CLP 148.00 | CLP 147.50 | CLP 148.33 | 38,418 |
| 2025-12-01 | CLP 148.33 | CLP 148.50 | CLP 148.33 | CLP 148.33 | 32,929 |
| 2025-11-28 | CLP 148.01 | CLP 148.75 | CLP 148.01 | CLP 148.33 | 287,813 |
| 2025-11-27 | CLP 146.22 | CLP 148.28 | CLP 146.22 | CLP 147.29 | 269,159 |
| 2025-11-26 | CLP 145.54 | CLP 145.54 | CLP 145.54 | CLP 146.35 | 16,393 |
| 2025-11-25 | CLP 146.96 | CLP 146.35 | CLP 146.35 | CLP 146.35 | 2,464,830 |
| 2025-11-24 | CLP 146.61 | CLP 146.52 | CLP 145.79 | CLP 146.35 | 148,928 |
| 2025-11-21 | CLP 145.69 | CLP 147.11 | CLP 145.69 | CLP 146.61 | 270,402 |
| 2025-11-20 | CLP 142.80 | CLP 145.00 | CLP 144.15 | CLP 144.91 | 84,629 |
| 2025-11-19 | CLP 143.08 | CLP 143.41 | CLP 142.67 | CLP 143.41 | 531,273 |
| 2025-11-18 | CLP 142.90 | CLP 144.00 | CLP 142.90 | CLP 143.41 | 148,377 |
| 2025-11-17 | CLP 142.69 | CLP 143.50 | CLP 142.13 | CLP 142.80 | 369,485 |
| 2025-11-14 | CLP 141.76 | CLP 142.46 | CLP 141.00 | CLP 141.00 | 971,812 |
| 2025-11-13 | CLP 141.72 | CLP 146.00 | CLP 140.00 | CLP 140.00 | 1,482,582 |
| 2025-11-12 | CLP 136.00 | CLP 143.00 | CLP 136.00 | CLP 139.78 | 1,454,589 |
| 2025-11-11 | CLP 133.69 | CLP 140.00 | CLP 133.00 | CLP 136.85 | 1,124,162 |
| 2025-11-10 | CLP 128.20 | CLP 137.00 | CLP 128.20 | CLP 132.01 | 8,887,252 |
| 2025-11-07 | CLP 122.70 | CLP 129.00 | CLP 123.34 | CLP 125.67 | 5,094,512 |
| 2025-11-06 | CLP 122.51 | CLP 125.60 | CLP 121.70 | CLP 122.67 | 889,934 |
| 2025-11-05 | CLP 121.67 | CLP 121.67 | CLP 121.67 | CLP 121.67 | 138,007 |
| 2025-11-04 | CLP 120.00 | CLP 121.90 | CLP 120.00 | CLP 121.67 | 502,812 |
| 2025-11-03 | CLP 118.80 | CLP 119.99 | CLP 118.80 | CLP 118.64 | 39,434 |
| 2025-10-30 | CLP 118.38 | CLP 119.99 | CLP 118.38 | CLP 118.64 | 333,776 |
| 2025-10-29 | CLP 118.60 | CLP 118.60 | CLP 118.00 | CLP 118.01 | 316,166 |
| 2025-10-28 | CLP 118.73 | CLP 118.73 | CLP 118.73 | CLP 118.72 | 16,544 |
| 2025-10-27 | CLP 116.49 | CLP 118.74 | CLP 116.49 | CLP 118.72 | 405,342 |
| 2025-10-24 | CLP 117.19 | CLP 117.19 | CLP 116.78 | CLP 116.99 | 121,367 |
| 2025-10-23 | CLP 116.10 | CLP 117.00 | CLP 117.00 | CLP 116.55 | 48,775 |
| 2025-10-22 | CLP 116.05 | CLP 116.05 | CLP 116.00 | CLP 116.55 | 41,600 |
| 2025-10-21 | CLP 116.05 | CLP 116.05 | CLP 116.05 | CLP 116.55 | 13,893 |
| 2025-10-20 | CLP 116.55 | CLP 116.55 | CLP 116.55 | CLP 116.55 | 6,650,500 |
| 2025-10-17 | CLP 117.19 | CLP 117.19 | CLP 117.19 | CLP 116.55 | 10 |
| 2025-10-16 | CLP 115.61 | CLP 118.24 | CLP 115.61 | CLP 116.55 | 107,813 |
| 2025-10-15 | CLP 113.00 | CLP 115.10 | CLP 112.95 | CLP 115.05 | 521,970 |
| 2025-10-14 | CLP 113.50 | CLP 113.59 | CLP 113.50 | CLP 113.50 | 654 |
| 2025-10-13 | CLP 114.00 | CLP 114.00 | CLP 114.00 | CLP 113.50 | 18,460 |
| 2025-10-10 | CLP 113.00 | CLP 113.00 | CLP 113.00 | CLP 113.50 | 9,609 |
| 2025-10-09 | CLP 114.13 | CLP 114.13 | CLP 114.13 | CLP 113.50 | 20,097 |