Empresas Lipigas S.A. (LIPIGAS) Price History
Daily open, high, low, close and volume for Empresas Lipigas S.A. (LIPIGAS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-10-08 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-10-07 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-10-06 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-10-05 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-10-02 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-10-01 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-09-30 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-09-29 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-09-28 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-09-25 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-09-24 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-09-23 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-09-22 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-09-21 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,850.00 | 0 |
| 2026-09-17 | CLP 8,850.00 | CLP 8,860.00 | CLP 8,845.00 | CLP 8,850.00 | 0 |
| 2026-09-16 | CLP 8,879.60 | CLP 8,900.00 | CLP 8,857.00 | CLP 8,879.60 | 2,634 |
| 2026-09-15 | CLP 8,860.40 | CLP 9,025.00 | CLP 8,859.00 | CLP 8,860.40 | 6,802 |
| 2026-09-14 | CLP 9,044.40 | CLP 9,118.00 | CLP 8,997.70 | CLP 9,044.40 | 2,621 |
| 2026-09-11 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-09-10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-09-09 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-09-08 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-09-07 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-09-04 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-09-03 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-09-02 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-09-01 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-31 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-28 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-27 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-26 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-25 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-24 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-21 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-20 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-19 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-18 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-17 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-14 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-13 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-12 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-11 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-07 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-06 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-05 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-04 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-08-03 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-31 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-30 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-29 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-28 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-27 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-24 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-23 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-22 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-21 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-20 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | CLP 8,555.10 | 0 |
| 2026-07-17 | CLP 8,550.00 | CLP 8,555.00 | CLP 8,543.00 | CLP 8,555.10 | 7,691 |
| 2026-07-15 | CLP 8,451.90 | CLP 8,540.00 | CLP 8,451.00 | CLP 8,504.40 | 1,031 |
| 2026-07-14 | CLP 8,500.00 | CLP 8,480.00 | CLP 8,460.00 | CLP 8,451.90 | 862 |
| 2026-07-13 | CLP 8,410.00 | CLP 8,500.00 | CLP 8,379.00 | CLP 8,451.90 | 6,100 |
| 2026-07-10 | CLP 8,250.00 | CLP 8,419.00 | CLP 8,240.00 | CLP 8,379.60 | 1,187 |
| 2026-07-09 | CLP 8,250.00 | CLP 8,250.00 | CLP 8,190.00 | CLP 8,214.90 | 2,272 |
| 2026-07-08 | CLP 8,407.60 | CLP 8,350.00 | CLP 8,290.00 | CLP 8,289.80 | 7,912 |
| 2026-07-07 | CLP 8,478.00 | CLP 8,478.00 | CLP 8,390.00 | CLP 8,407.60 | 1,474 |
| 2026-07-06 | CLP 8,530.00 | CLP 8,500.00 | CLP 8,478.00 | CLP 8,478.20 | 2,962 |
| 2026-07-03 | CLP 8,480.00 | CLP 8,480.10 | CLP 8,460.80 | CLP 8,478.10 | 5,735 |
| 2026-07-02 | CLP 8,400.00 | CLP 8,520.00 | CLP 8,400.00 | CLP 8,377.00 | 461 |
| 2026-07-01 | CLP 8,405.00 | CLP 8,510.00 | CLP 8,510.00 | CLP 8,377.00 | 516 |
| 2026-06-30 | CLP 8,399.00 | CLP 8,405.00 | CLP 8,349.60 | CLP 8,377.00 | 1,647 |
| 2026-06-26 | CLP 8,300.00 | CLP 8,300.00 | CLP 8,300.00 | CLP 8,305.20 | 1,597 |
| 2026-06-25 | CLP 8,157.00 | CLP 8,230.70 | CLP 8,020.00 | CLP 8,158.20 | 444 |
| 2026-06-24 | CLP 8,245.00 | CLP 8,240.00 | CLP 8,069.00 | CLP 8,158.20 | 7,872 |
| 2026-06-23 | CLP 8,000.00 | CLP 8,000.00 | CLP 8,000.00 | CLP 8,004.40 | 4,466 |
| 2026-06-22 | CLP 8,000.00 | CLP 8,000.00 | CLP 8,000.00 | CLP 8,000.00 | 14,534 |
| 2026-06-19 | CLP 8,100.00 | CLP 8,100.00 | CLP 7,900.00 | CLP 7,927.80 | 21,819 |
| 2026-06-18 | CLP 8,150.00 | CLP 8,150.00 | CLP 8,100.00 | CLP 8,099.90 | 3,950 |
| 2026-06-17 | CLP 8,300.00 | CLP 8,300.00 | CLP 8,150.00 | CLP 8,170.80 | 6,950 |
| 2026-06-16 | CLP 8,329.00 | CLP 8,329.00 | CLP 8,320.00 | CLP 8,322.50 | 13,480 |
| 2026-06-15 | CLP 8,331.00 | CLP 8,331.00 | CLP 8,329.00 | CLP 8,329.50 | 7,844 |
| 2026-06-12 | CLP 8,360.00 | CLP 8,360.00 | CLP 8,155.50 | CLP 8,331.30 | 3,879 |
| 2026-06-11 | CLP 8,380.00 | CLP 8,370.00 | CLP 8,360.00 | CLP 8,368.70 | 13,924 |
| 2026-06-10 | CLP 8,440.00 | CLP 8,430.00 | CLP 8,380.00 | CLP 8,381.90 | 2,208 |
| 2026-06-09 | CLP 8,499.00 | CLP 8,492.30 | CLP 8,440.00 | CLP 8,439.60 | 12,594 |
| 2026-06-08 | CLP 8,562.00 | CLP 8,500.00 | CLP 8,450.00 | CLP 8,491.60 | 12,177 |
| 2026-06-05 | CLP 8,700.00 | CLP 8,700.00 | CLP 8,500.00 | CLP 8,562.00 | 1,499 |
| 2026-06-04 | CLP 8,690.00 | CLP 8,698.70 | CLP 8,550.00 | CLP 8,587.40 | 3,208 |
| 2026-06-03 | CLP 8,480.00 | CLP 8,528.00 | CLP 8,480.00 | CLP 8,523.30 | 3,183 |
| 2026-06-02 | CLP 8,536.00 | CLP 8,536.00 | CLP 8,452.00 | CLP 8,481.20 | 5,823 |
| 2026-06-01 | CLP 8,410.00 | CLP 8,470.00 | CLP 8,370.00 | CLP 8,452.30 | 3,359 |
| 2026-05-29 | CLP 8,399.00 | CLP 8,400.00 | CLP 8,390.00 | CLP 8,398.00 | 5,025 |
| 2026-05-28 | CLP 8,412.00 | CLP 8,500.00 | CLP 8,300.00 | CLP 8,339.00 | 5,375 |
| 2026-05-27 | CLP 8,250.00 | CLP 8,210.00 | CLP 8,200.00 | CLP 8,205.70 | 3,119 |
| 2026-05-26 | CLP 8,200.00 | CLP 8,200.00 | CLP 8,176.50 | CLP 8,198.60 | 1,559 |
| 2026-05-25 | CLP 8,140.00 | CLP 8,190.00 | CLP 8,150.00 | CLP 8,176.50 | 3,729 |
| 2026-05-22 | CLP 8,150.00 | CLP 8,150.00 | CLP 8,140.00 | CLP 8,140.00 | 4,473 |
| 2026-05-20 | CLP 8,093.00 | CLP 8,150.00 | CLP 8,150.00 | CLP 8,092.70 | 572 |
| 2026-05-19 | CLP 8,099.80 | CLP 8,099.80 | CLP 8,090.00 | CLP 8,092.70 | 1,736 |
| 2026-05-18 | CLP 8,040.00 | CLP 8,100.00 | CLP 8,100.00 | CLP 8,099.80 | 4,985 |
| 2026-05-15 | CLP 8,040.00 | CLP 8,040.00 | CLP 8,040.00 | CLP 8,040.00 | 4,534 |
| 2026-05-14 | CLP 7,988.00 | CLP 8,000.00 | CLP 7,979.00 | CLP 7,990.10 | 11,884 |
| 2026-05-13 | CLP 7,999.00 | CLP 7,988.00 | CLP 7,988.00 | CLP 7,978.90 | 2,285 |
| 2026-05-12 | CLP 8,100.00 | CLP 8,076.00 | CLP 7,990.00 | CLP 7,994.10 | 7,952 |
| 2026-05-11 | CLP 8,120.00 | CLP 8,145.00 | CLP 8,035.00 | CLP 8,074.80 | 2,716 |
| 2026-05-08 | CLP 8,047.30 | CLP 8,047.00 | CLP 8,045.00 | CLP 8,045.60 | 1,752 |
| 2026-05-07 | CLP 8,077.90 | CLP 8,050.00 | CLP 8,045.00 | CLP 8,047.30 | 3,291 |
| 2026-05-06 | CLP 8,035.00 | CLP 8,120.00 | CLP 8,040.00 | CLP 8,071.80 | 1,324 |
| 2026-05-05 | CLP 8,050.00 | CLP 8,080.00 | CLP 8,079.90 | CLP 8,078.20 | 1,807 |
| 2026-05-04 | CLP 8,149.90 | CLP 8,149.90 | CLP 8,035.00 | CLP 8,043.40 | 3,032 |
| 2026-04-30 | CLP 8,187.00 | CLP 8,187.00 | CLP 8,187.00 | CLP 8,185.80 | 3,247 |
| 2026-04-29 | CLP 8,188.00 | CLP 8,187.00 | CLP 8,120.00 | CLP 8,172.50 | 2,264 |
| 2026-04-28 | CLP 8,189.00 | CLP 8,188.00 | CLP 8,188.00 | CLP 8,188.00 | 2,936 |
| 2026-04-27 | CLP 8,189.00 | CLP 8,189.00 | CLP 8,177.00 | CLP 8,189.00 | 6,712 |
| 2026-04-24 | CLP 8,195.00 | CLP 8,193.00 | CLP 8,189.00 | CLP 8,189.60 | 4,061 |
| 2026-04-23 | CLP 8,219.90 | CLP 8,225.00 | CLP 8,180.00 | CLP 8,195.90 | 1,933 |
| 2026-04-22 | CLP 8,243.00 | CLP 8,243.00 | CLP 8,201.00 | CLP 8,219.90 | 1,985 |
| 2026-04-21 | CLP 8,255.00 | CLP 8,255.00 | CLP 8,200.00 | CLP 8,243.60 | 5,473 |
| 2026-04-20 | CLP 8,422.00 | CLP 8,420.00 | CLP 8,223.00 | CLP 8,255.20 | 8,671 |
| 2026-04-17 | CLP 8,597.30 | CLP 8,500.00 | CLP 8,420.00 | CLP 8,422.00 | 4,532 |
| 2026-04-16 | CLP 8,684.00 | CLP 8,650.00 | CLP 8,600.00 | CLP 8,597.30 | 2,597 |
| 2026-04-15 | CLP 8,684.00 | CLP 8,684.00 | CLP 8,684.00 | CLP 8,683.60 | 1,298 |
| 2026-04-14 | CLP 8,684.00 | CLP 8,684.00 | CLP 8,684.00 | CLP 8,682.20 | 1,317 |
| 2026-04-13 | CLP 8,700.00 | CLP 8,700.00 | CLP 8,690.00 | CLP 8,684.30 | 1,958 |
| 2026-04-10 | CLP 8,850.00 | CLP 8,850.00 | CLP 8,651.00 | CLP 8,701.70 | 4,607 |
| 2026-04-09 | CLP 8,390.00 | CLP 8,600.00 | CLP 8,429.00 | CLP 8,557.80 | 2,991 |
| 2026-04-08 | CLP 8,188.00 | CLP 8,445.00 | CLP 8,299.90 | CLP 8,447.20 | 2,645 |
| 2026-04-07 | CLP 8,182.00 | CLP 8,191.00 | CLP 8,190.00 | CLP 8,187.60 | 1,028 |
| 2026-04-06 | CLP 8,180.00 | CLP 8,200.00 | CLP 8,180.00 | CLP 8,192.00 | 6,647 |
| 2026-04-02 | CLP 8,199.00 | CLP 8,200.00 | CLP 8,157.00 | CLP 8,181.90 | 3,235 |
| 2026-04-01 | CLP 8,180.00 | CLP 8,180.00 | CLP 8,150.00 | CLP 8,159.30 | 8,223 |
| 2026-03-31 | CLP 8,190.00 | CLP 8,220.00 | CLP 8,187.00 | CLP 8,187.80 | 7,915 |
| 2026-03-30 | CLP 8,399.90 | CLP 8,250.00 | CLP 8,180.00 | CLP 8,185.90 | 3,661 |
| 2026-03-27 | CLP 8,400.00 | CLP 8,400.00 | CLP 8,169.00 | CLP 8,179.40 | 8,715 |
| 2026-03-26 | CLP 8,145.00 | CLP 8,289.00 | CLP 8,145.00 | CLP 8,172.30 | 10,127 |
| 2026-03-25 | CLP 8,300.00 | CLP 8,228.20 | CLP 8,145.00 | CLP 8,146.20 | 4,109 |
| 2026-03-24 | CLP 8,400.00 | CLP 8,289.00 | CLP 8,200.00 | CLP 8,228.20 | 3,275 |
| 2026-03-23 | CLP 8,300.00 | CLP 8,289.00 | CLP 8,288.00 | CLP 8,270.30 | 1,139 |
| 2026-03-20 | CLP 8,350.00 | CLP 8,350.00 | CLP 8,220.00 | CLP 8,222.60 | 3,262 |
| 2026-03-19 | CLP 8,378.90 | CLP 8,378.90 | CLP 8,271.00 | CLP 8,287.50 | 4,760 |
| 2026-03-18 | CLP 8,400.00 | CLP 8,388.80 | CLP 8,175.00 | CLP 8,270.90 | 4,337 |
| 2026-03-17 | CLP 8,388.00 | CLP 8,395.00 | CLP 8,388.00 | CLP 8,388.80 | 2,207 |
| 2026-03-16 | CLP 8,389.80 | CLP 8,388.00 | CLP 8,388.00 | CLP 8,389.80 | 418 |
| 2026-03-13 | CLP 8,350.00 | CLP 8,400.00 | CLP 8,350.00 | CLP 8,389.80 | 2,417 |
| 2026-03-12 | CLP 8,440.00 | CLP 8,433.20 | CLP 8,400.00 | CLP 8,433.20 | 609 |
| 2026-03-11 | CLP 8,433.00 | CLP 8,444.00 | CLP 8,444.00 | CLP 8,433.20 | 681 |
| 2026-03-10 | CLP 8,423.60 | CLP 8,450.00 | CLP 8,395.00 | CLP 8,433.20 | 7,240 |
| 2026-03-09 | CLP 8,400.00 | CLP 8,490.00 | CLP 8,250.00 | CLP 8,423.60 | 5,225 |
| 2026-03-06 | CLP 8,240.00 | CLP 8,240.00 | CLP 8,230.00 | CLP 8,235.00 | 9,621 |
| 2026-03-05 | CLP 8,230.00 | CLP 8,230.00 | CLP 8,200.00 | CLP 8,217.90 | 6,009 |
| 2026-03-04 | CLP 8,300.00 | CLP 8,217.00 | CLP 8,212.00 | CLP 8,216.00 | 2,685 |
| 2026-03-03 | CLP 8,451.50 | CLP 8,400.00 | CLP 8,165.20 | CLP 8,207.90 | 6,320 |
| 2026-03-02 | CLP 8,250.00 | CLP 8,550.00 | CLP 8,369.00 | CLP 8,451.50 | 5,110 |
| 2026-02-27 | CLP 8,399.00 | CLP 8,399.00 | CLP 8,355.00 | CLP 8,399.00 | 2,705 |
| 2026-02-26 | CLP 8,397.00 | CLP 8,397.00 | CLP 8,330.00 | CLP 8,397.90 | 883 |
| 2026-02-25 | CLP 8,390.00 | CLP 8,398.90 | CLP 8,270.00 | CLP 8,397.90 | 844 |
| 2026-02-24 | CLP 8,399.00 | CLP 8,399.00 | CLP 8,399.00 | CLP 8,397.90 | 1,287 |
| 2026-02-23 | CLP 8,270.70 | CLP 8,271.10 | CLP 8,271.10 | CLP 8,270.70 | 387 |
| 2026-02-20 | CLP 8,399.90 | CLP 8,399.00 | CLP 8,265.00 | CLP 8,270.70 | 1,626 |
| 2026-02-19 | CLP 8,500.00 | CLP 8,450.00 | CLP 8,450.00 | CLP 8,400.30 | 424 |
| 2026-02-18 | CLP 8,397.00 | CLP 8,410.00 | CLP 8,397.00 | CLP 8,400.30 | 22,708 |
| 2026-02-17 | CLP 8,500.00 | CLP 8,450.00 | CLP 8,390.00 | CLP 8,397.20 | 6,712 |
| 2026-02-16 | CLP 8,450.00 | CLP 8,450.00 | CLP 8,449.00 | CLP 8,303.00 | 573 |
| 2026-02-13 | CLP 8,200.00 | CLP 8,450.00 | CLP 8,200.00 | CLP 8,303.00 | 4,423 |
| 2026-02-12 | CLP 8,207.00 | CLP 8,170.00 | CLP 8,040.00 | CLP 8,183.20 | 1,858 |
| 2026-02-11 | CLP 8,213.00 | CLP 8,214.30 | CLP 8,115.00 | CLP 8,207.10 | 4,027 |
| 2026-02-10 | CLP 8,212.00 | CLP 8,214.30 | CLP 8,212.00 | CLP 8,212.20 | 1,700 |
| 2026-02-09 | CLP 8,208.00 | CLP 8,209.00 | CLP 8,209.00 | CLP 8,214.30 | 2,305 |
| 2026-02-06 | CLP 8,185.00 | CLP 8,181.00 | CLP 8,000.00 | CLP 8,117.50 | 4,261 |
| 2026-02-05 | CLP 8,255.00 | CLP 8,297.00 | CLP 8,150.00 | CLP 8,180.40 | 7,077 |
| 2026-02-04 | CLP 8,480.00 | CLP 8,428.00 | CLP 8,250.00 | CLP 8,297.80 | 2,734 |
| 2026-02-03 | CLP 8,402.00 | CLP 8,402.00 | CLP 8,399.00 | CLP 8,401.80 | 1,489 |
| 2026-02-02 | CLP 8,300.00 | CLP 8,396.00 | CLP 8,291.00 | CLP 8,391.50 | 1,611 |
| 2026-01-30 | CLP 8,390.00 | CLP 8,404.00 | CLP 8,390.00 | CLP 8,396.40 | 1,638 |
| 2026-01-29 | CLP 8,306.60 | CLP 8,389.00 | CLP 8,306.60 | CLP 8,306.60 | 471 |
| 2026-01-28 | CLP 8,300.00 | CLP 8,320.00 | CLP 8,300.00 | CLP 8,306.60 | 2,447 |
| 2026-01-27 | CLP 8,300.00 | CLP 8,300.00 | CLP 8,155.50 | CLP 8,208.50 | 1,480 |
| 2026-01-26 | CLP 8,200.00 | CLP 8,400.00 | CLP 8,200.00 | CLP 8,211.50 | 7,828 |
| 2026-01-23 | CLP 8,000.00 | CLP 8,100.00 | CLP 7,990.00 | CLP 8,014.30 | 4,423 |
| 2026-01-22 | CLP 8,100.00 | CLP 8,274.00 | CLP 7,930.00 | CLP 7,965.90 | 10,300 |
| 2026-01-21 | CLP 8,169.00 | CLP 8,170.00 | CLP 8,045.00 | CLP 8,062.00 | 4,633 |
| 2026-01-20 | CLP 8,271.00 | CLP 8,274.00 | CLP 8,160.00 | CLP 8,169.00 | 4,298 |
| 2026-01-19 | CLP 8,400.00 | CLP 8,400.00 | CLP 8,222.50 | CLP 8,270.40 | 2,989 |
| 2026-01-16 | CLP 8,425.00 | CLP 8,425.00 | CLP 8,350.00 | CLP 8,359.30 | 1,550 |
| 2026-01-15 | CLP 8,350.00 | CLP 8,439.00 | CLP 8,350.00 | CLP 8,422.00 | 2,469 |
| 2026-01-14 | CLP 8,449.00 | CLP 8,448.00 | CLP 8,340.00 | CLP 8,349.50 | 4,652 |
| 2026-01-13 | CLP 8,415.00 | CLP 8,449.00 | CLP 8,340.00 | CLP 8,386.90 | 9,828 |
| 2026-01-12 | CLP 8,400.00 | CLP 8,500.00 | CLP 8,395.00 | CLP 8,407.30 | 14,590 |
| 2026-01-09 | CLP 8,360.00 | CLP 8,375.00 | CLP 8,337.00 | CLP 8,367.10 | 8,706 |
| 2026-01-08 | CLP 8,324.00 | CLP 8,360.00 | CLP 8,324.00 | CLP 8,336.00 | 6,559 |
| 2026-01-07 | CLP 8,345.00 | CLP 8,335.00 | CLP 8,280.00 | CLP 8,324.40 | 5,936 |
| 2026-01-06 | CLP 8,361.00 | CLP 8,360.00 | CLP 8,270.00 | CLP 8,336.60 | 9,175 |
| 2026-01-05 | CLP 8,368.20 | CLP 8,366.00 | CLP 8,320.00 | CLP 8,361.00 | 5,709 |
| 2026-01-02 | CLP 8,350.00 | CLP 8,376.00 | CLP 8,131.20 | CLP 8,366.40 | 4,206 |
| 2025-12-30 | CLP 8,375.00 | CLP 8,350.00 | CLP 8,296.30 | CLP 8,333.90 | 1,316 |
| 2025-12-29 | CLP 8,361.00 | CLP 8,360.00 | CLP 8,340.00 | CLP 8,360.10 | 3,022 |
| 2025-12-26 | CLP 8,375.00 | CLP 8,375.00 | CLP 8,350.00 | CLP 8,361.00 | 2,807 |
| 2025-12-24 | CLP 8,350.00 | CLP 8,370.00 | CLP 8,370.00 | CLP 8,370.00 | 1,417 |
| 2025-12-23 | CLP 8,372.30 | CLP 8,400.00 | CLP 8,350.10 | CLP 8,376.90 | 2,211 |
| 2025-12-22 | CLP 8,440.00 | CLP 8,450.00 | CLP 8,300.00 | CLP 8,372.30 | 1,414 |
| 2025-12-19 | CLP 8,410.00 | CLP 8,540.00 | CLP 8,530.00 | CLP 8,446.50 | 1,465 |
| 2025-12-18 | CLP 8,500.00 | CLP 8,540.00 | CLP 7,690.00 | CLP 8,304.40 | 8,127 |
| 2025-12-17 | CLP 8,500.00 | CLP 8,500.00 | CLP 8,400.00 | CLP 8,449.60 | 2,829 |
| 2025-12-16 | CLP 8,300.00 | CLP 8,550.00 | CLP 8,300.00 | CLP 8,494.80 | 8,159 |
| 2025-12-15 | CLP 8,524.50 | CLP 8,551.00 | CLP 8,300.00 | CLP 8,375.00 | 9,528 |
| 2025-12-12 | CLP 7,915.00 | CLP 9,500.00 | CLP 6,720.00 | CLP 8,285.90 | 18,337 |
| 2025-12-11 | CLP 7,679.00 | CLP 7,870.00 | CLP 7,808.00 | CLP 7,870.00 | 1,828 |
| 2025-12-10 | CLP 7,500.00 | CLP 7,679.00 | CLP 7,500.00 | CLP 7,679.00 | 2,204 |
| 2025-12-09 | CLP 7,340.00 | CLP 7,740.00 | CLP 7,340.00 | CLP 7,500.00 | 24,001 |
| 2025-12-05 | CLP 7,350.00 | CLP 7,350.00 | CLP 7,300.00 | CLP 7,339.40 | 6,313 |
| 2025-12-04 | CLP 7,400.00 | CLP 7,400.00 | CLP 7,330.00 | CLP 7,342.40 | 9,358 |
| 2025-12-03 | CLP 7,300.00 | CLP 7,400.00 | CLP 7,350.00 | CLP 7,372.30 | 5,898 |
| 2025-12-02 | CLP 7,400.00 | CLP 7,301.00 | CLP 7,290.00 | CLP 7,297.80 | 8,401 |
| 2025-12-01 | CLP 7,100.00 | CLP 7,300.10 | CLP 7,090.00 | CLP 7,244.40 | 15,213 |
| 2025-11-28 | CLP 6,900.00 | CLP 6,945.00 | CLP 6,910.00 | CLP 6,934.50 | 6,758 |
| 2025-11-27 | CLP 6,869.00 | CLP 7,000.00 | CLP 6,710.00 | CLP 6,871.40 | 9,619 |
| 2025-11-26 | CLP 6,710.00 | CLP 6,710.00 | CLP 6,710.00 | CLP 6,709.30 | 2,465 |
| 2025-11-25 | CLP 6,710.00 | CLP 6,710.00 | CLP 6,695.00 | CLP 6,710.00 | 3,933 |
| 2025-11-24 | CLP 6,695.00 | CLP 6,695.00 | CLP 6,678.50 | CLP 6,695.00 | 4,630 |
| 2025-11-21 | CLP 6,700.00 | CLP 6,700.00 | CLP 6,695.00 | CLP 6,695.00 | 2,575 |
| 2025-11-20 | CLP 6,769.00 | CLP 6,695.00 | CLP 6,695.00 | CLP 6,695.00 | 1,262 |
| 2025-11-19 | CLP 6,690.00 | CLP 6,693.00 | CLP 6,690.00 | CLP 6,692.00 | 2,461 |
| 2025-11-18 | CLP 6,678.00 | CLP 6,678.00 | CLP 6,678.00 | CLP 6,677.50 | 5,964 |
| 2025-11-17 | CLP 6,663.00 | CLP 6,694.00 | CLP 6,663.00 | CLP 6,673.80 | 4,507 |
| 2025-11-14 | CLP 6,500.00 | CLP 6,460.00 | CLP 6,410.00 | CLP 6,420.70 | 2,375 |
| 2025-11-13 | CLP 6,461.00 | CLP 6,461.00 | CLP 6,350.00 | CLP 6,459.70 | 3,461 |
| 2025-11-12 | CLP 6,457.00 | CLP 6,460.00 | CLP 6,380.00 | CLP 6,460.00 | 2,868 |
| 2025-11-11 | CLP 6,462.00 | CLP 6,462.00 | CLP 6,300.00 | CLP 6,358.10 | 4,126 |
| 2025-11-10 | CLP 6,455.70 | CLP 6,460.00 | CLP 6,455.70 | CLP 6,460.00 | 7,129 |
| 2025-11-07 | CLP 6,460.00 | CLP 6,460.00 | CLP 6,450.00 | CLP 6,455.70 | 1,522 |
| 2025-11-06 | CLP 6,430.00 | CLP 6,462.00 | CLP 6,400.00 | CLP 6,429.80 | 5,443 |
| 2025-11-05 | CLP 6,500.00 | CLP 6,470.00 | CLP 6,420.00 | CLP 6,459.90 | 8,333 |
| 2025-11-04 | CLP 6,400.00 | CLP 6,480.00 | CLP 6,400.00 | CLP 6,449.50 | 9,850 |
| 2025-11-03 | CLP 6,480.00 | CLP 6,430.00 | CLP 6,400.00 | CLP 6,424.60 | 1,751 |
| 2025-10-30 | CLP 6,480.00 | CLP 6,429.00 | CLP 6,355.80 | CLP 6,400.10 | 7,269 |
| 2025-10-29 | CLP 6,420.00 | CLP 6,420.00 | CLP 6,418.00 | CLP 6,419.00 | 1,361 |
| 2025-10-28 | CLP 6,390.00 | CLP 6,391.00 | CLP 6,388.00 | CLP 6,390.00 | 75,902 |
| 2025-10-27 | CLP 6,390.00 | CLP 6,390.00 | CLP 6,390.00 | CLP 6,390.00 | 3,353 |
| 2025-10-24 | CLP 6,390.00 | CLP 6,390.00 | CLP 6,385.00 | CLP 6,389.30 | 3,460 |
| 2025-10-23 | CLP 6,380.00 | CLP 6,390.00 | CLP 6,390.00 | CLP 6,386.60 | 1,562 |
| 2025-10-22 | CLP 6,380.00 | CLP 6,390.00 | CLP 6,380.00 | CLP 6,370.60 | 724 |
| 2025-10-21 | CLP 6,374.00 | CLP 6,376.00 | CLP 6,370.00 | CLP 6,370.60 | 3,082 |
| 2025-10-20 | CLP 6,345.00 | CLP 6,425.00 | CLP 6,345.00 | CLP 6,376.10 | 2,344 |
| 2025-10-17 | CLP 6,380.00 | CLP 6,380.00 | CLP 6,350.00 | CLP 6,345.90 | 3,895 |
| 2025-10-16 | CLP 6,380.00 | CLP 6,380.00 | CLP 6,300.10 | CLP 6,262.40 | 1,068 |
| 2025-10-15 | CLP 6,310.00 | CLP 6,250.00 | CLP 6,250.00 | CLP 6,262.40 | 1,283 |
| 2025-10-14 | CLP 6,200.00 | CLP 6,192.40 | CLP 6,190.00 | CLP 6,192.40 | 1,050 |
| 2025-10-13 | CLP 6,170.00 | CLP 6,200.00 | CLP 6,200.00 | CLP 6,192.40 | 1,277 |
| 2025-10-10 | CLP 6,235.00 | CLP 6,217.80 | CLP 6,150.00 | CLP 6,172.00 | 3,049 |
| 2025-10-09 | CLP 6,119.00 | CLP 6,246.00 | CLP 6,119.00 | CLP 6,217.80 | 1,721 |