Masisa S.A. (MASISA) Price History
Daily open, high, low, close and volume for Masisa S.A. (MASISA) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-10-15 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-10-14 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-10-13 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-10-09 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-10-08 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-10-07 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-10-06 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-10-05 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-10-02 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-10-01 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-09-30 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-09-29 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-09-28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-09-25 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-09-24 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-09-23 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-09-22 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-09-21 | CLP 7.28 | CLP 7.28 | CLP 7.28 | CLP 7.28 | 0 |
| 2026-09-17 | CLP 7.28 | CLP 7.32 | CLP 7.27 | CLP 7.28 | 0 |
| 2026-09-16 | CLP 7.28 | CLP 7.28 | CLP 7.25 | CLP 7.28 | 150,443 |
| 2026-09-15 | CLP 7.29 | CLP 7.29 | CLP 7.18 | CLP 7.29 | 325,326 |
| 2026-09-14 | CLP 7.32 | CLP 8.00 | CLP 7.31 | CLP 7.32 | 504,110 |
| 2026-09-11 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-09-10 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-09-09 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-09-08 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-09-07 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-09-04 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-09-03 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-09-02 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-09-01 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-31 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-28 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-27 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-26 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-25 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-24 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-21 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-20 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-19 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-18 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-17 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-14 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-13 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-12 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-11 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-10 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-07 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-06 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-05 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-04 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-08-03 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-31 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-30 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-29 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-28 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-27 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-24 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-23 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-22 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-21 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-20 | CLP 8.68 | CLP 8.68 | CLP 8.68 | CLP 8.68 | 0 |
| 2026-07-17 | CLP 8.71 | CLP 8.71 | CLP 8.60 | CLP 8.68 | 4,734,519 |
| 2026-07-15 | CLP 8.80 | CLP 8.78 | CLP 8.78 | CLP 8.77 | 468,564 |
| 2026-07-14 | CLP 8.77 | CLP 8.78 | CLP 8.76 | CLP 8.77 | 952,390 |
| 2026-07-13 | CLP 8.73 | CLP 8.73 | CLP 8.61 | CLP 8.77 | 181,538 |
| 2026-07-10 | CLP 8.82 | CLP 8.82 | CLP 8.75 | CLP 8.77 | 1,213,583 |
| 2026-07-09 | CLP 8.90 | CLP 9.25 | CLP 8.80 | CLP 8.94 | 6,506,473 |
| 2026-07-08 | CLP 8.77 | CLP 8.77 | CLP 8.77 | CLP 9.06 | 554,581 |
| 2026-07-07 | CLP 8.99 | CLP 8.90 | CLP 8.81 | CLP 9.06 | 254,617 |
| 2026-07-06 | CLP 9.03 | CLP 9.09 | CLP 9.06 | CLP 9.06 | 3,328,664 |
| 2026-07-03 | CLP 9.28 | CLP 9.46 | CLP 9.00 | CLP 9.22 | 10,364,305 |
| 2026-07-02 | CLP 8.82 | CLP 9.20 | CLP 8.95 | CLP 9.02 | 4,546,086 |
| 2026-07-01 | CLP 8.63 | CLP 8.98 | CLP 8.59 | CLP 8.87 | 13,205,221 |
| 2026-06-30 | CLP 8.65 | CLP 8.90 | CLP 8.51 | CLP 8.63 | 8,074,828 |
| 2026-06-26 | CLP 8.84 | CLP 8.84 | CLP 8.70 | CLP 8.90 | 750,736 |
| 2026-06-25 | CLP 8.95 | CLP 8.95 | CLP 8.84 | CLP 8.90 | 3,533,686 |
| 2026-06-24 | CLP 9.00 | CLP 9.00 | CLP 8.90 | CLP 8.99 | 723,290 |
| 2026-06-23 | CLP 9.11 | CLP 9.13 | CLP 8.99 | CLP 8.99 | 4,308,372 |
| 2026-06-22 | CLP 9.01 | CLP 9.21 | CLP 9.01 | CLP 9.19 | 3,341,649 |
| 2026-06-19 | CLP 8.95 | CLP 9.10 | CLP 8.98 | CLP 9.01 | 1,301,502 |
| 2026-06-18 | CLP 9.25 | CLP 9.25 | CLP 8.60 | CLP 8.90 | 19,379,414 |
| 2026-06-17 | CLP 10.39 | CLP 10.39 | CLP 8.99 | CLP 9.18 | 17,975,571 |
| 2026-06-16 | CLP 10.80 | CLP 11.18 | CLP 8.60 | CLP 9.45 | 21,552,730 |
| 2026-06-15 | CLP 13.50 | CLP 13.50 | CLP 10.83 | CLP 10.96 | 25,017,200 |
| 2026-06-12 | CLP 13.90 | CLP 13.90 | CLP 13.79 | CLP 13.80 | 2,439,933 |
| 2026-06-11 | CLP 13.67 | CLP 14.00 | CLP 13.67 | CLP 14.12 | 415,985 |
| 2026-06-10 | CLP 13.71 | CLP 14.08 | CLP 13.67 | CLP 14.12 | 9,075 |
| 2026-06-09 | CLP 14.00 | CLP 14.10 | CLP 13.50 | CLP 14.12 | 178,964 |
| 2026-06-08 | CLP 14.13 | CLP 14.27 | CLP 14.05 | CLP 14.12 | 3,410,485 |
| 2026-06-05 | CLP 14.51 | CLP 14.54 | CLP 14.13 | CLP 14.13 | 766,074 |
| 2026-06-04 | CLP 14.34 | CLP 14.15 | CLP 14.09 | CLP 14.09 | 1,312,396 |
| 2026-06-03 | CLP 14.23 | CLP 14.55 | CLP 14.23 | CLP 14.34 | 858,884 |
| 2026-06-02 | CLP 14.36 | CLP 14.80 | CLP 14.36 | CLP 14.37 | 6,780,890 |
| 2026-06-01 | CLP 13.79 | CLP 14.50 | CLP 13.79 | CLP 14.20 | 4,361,814 |
| 2026-05-29 | CLP 14.20 | CLP 14.20 | CLP 14.20 | CLP 14.18 | 1,169,509 |
| 2026-05-28 | CLP 13.78 | CLP 14.10 | CLP 13.78 | CLP 14.10 | 17,824,608 |
| 2026-05-27 | CLP 14.00 | CLP 14.00 | CLP 13.65 | CLP 13.99 | 4,713,143 |
| 2026-05-26 | CLP 13.21 | CLP 14.00 | CLP 13.20 | CLP 13.99 | 10,806,449 |
| 2026-05-25 | CLP 13.64 | CLP 13.60 | CLP 13.58 | CLP 13.58 | 1,732,026 |
| 2026-05-22 | CLP 13.65 | CLP 13.91 | CLP 13.91 | CLP 14.00 | 183,042 |
| 2026-05-20 | CLP 14.00 | CLP 13.51 | CLP 13.50 | CLP 14.00 | 286,842 |
| 2026-05-19 | CLP 14.46 | CLP 14.16 | CLP 13.77 | CLP 14.00 | 3,584,923 |
| 2026-05-18 | CLP 14.10 | CLP 14.78 | CLP 14.22 | CLP 14.46 | 3,287,325 |
| 2026-05-15 | CLP 13.46 | CLP 13.50 | CLP 13.46 | CLP 13.50 | 1,679,615 |
| 2026-05-14 | CLP 13.54 | CLP 13.54 | CLP 13.50 | CLP 13.52 | 3,133,511 |
| 2026-05-13 | CLP 13.50 | CLP 13.50 | CLP 13.50 | CLP 13.50 | 606,094 |
| 2026-05-12 | CLP 13.49 | CLP 13.49 | CLP 13.05 | CLP 13.57 | 28,339 |
| 2026-05-11 | CLP 13.11 | CLP 13.49 | CLP 13.11 | CLP 13.57 | 73,239 |
| 2026-05-08 | CLP 13.57 | CLP 13.57 | CLP 13.57 | CLP 13.57 | 243,136 |
| 2026-05-07 | CLP 13.50 | CLP 13.59 | CLP 13.50 | CLP 13.57 | 1,416,885 |
| 2026-05-06 | CLP 13.75 | CLP 13.69 | CLP 13.30 | CLP 13.35 | 1,273,701 |
| 2026-05-05 | CLP 13.51 | CLP 13.51 | CLP 13.11 | CLP 13.38 | 2,271,466 |
| 2026-05-04 | CLP 13.50 | CLP 13.55 | CLP 13.50 | CLP 13.51 | 1,687,163 |
| 2026-04-30 | CLP 13.90 | CLP 13.50 | CLP 13.50 | CLP 13.49 | 1,572,347 |
| 2026-04-29 | CLP 13.70 | CLP 13.70 | CLP 13.70 | CLP 13.70 | 1,821,998 |
| 2026-04-28 | CLP 13.76 | CLP 13.85 | CLP 13.76 | CLP 13.84 | 478,313 |
| 2026-04-27 | CLP 14.00 | CLP 14.03 | CLP 13.84 | CLP 13.84 | 190,073 |
| 2026-04-24 | CLP 14.10 | CLP 14.00 | CLP 13.85 | CLP 13.84 | 1,969,783 |
| 2026-04-23 | CLP 14.27 | CLP 14.10 | CLP 14.00 | CLP 14.07 | 1,861,147 |
| 2026-04-22 | CLP 14.27 | CLP 14.40 | CLP 14.27 | CLP 14.27 | 11,965 |
| 2026-04-21 | CLP 14.56 | CLP 14.56 | CLP 14.56 | CLP 14.27 | 802 |
| 2026-04-20 | CLP 14.20 | CLP 14.28 | CLP 14.20 | CLP 14.27 | 827,328 |
| 2026-04-17 | CLP 14.30 | CLP 14.28 | CLP 14.20 | CLP 14.26 | 388,534 |
| 2026-04-16 | CLP 14.48 | CLP 14.37 | CLP 14.23 | CLP 14.26 | 1,005,866 |
| 2026-04-15 | CLP 14.37 | CLP 14.39 | CLP 14.39 | CLP 14.37 | 403,873 |
| 2026-04-14 | CLP 14.39 | CLP 14.12 | CLP 14.11 | CLP 14.37 | 247,843 |
| 2026-04-13 | CLP 14.37 | CLP 14.30 | CLP 14.30 | CLP 14.37 | 270,022 |
| 2026-04-10 | CLP 14.70 | CLP 14.38 | CLP 14.31 | CLP 14.37 | 850,529 |
| 2026-04-09 | CLP 14.51 | CLP 14.60 | CLP 14.51 | CLP 14.45 | 247,491 |
| 2026-04-08 | CLP 14.47 | CLP 14.70 | CLP 14.19 | CLP 14.45 | 1,550,956 |
| 2026-04-07 | CLP 14.44 | CLP 14.44 | CLP 14.10 | CLP 14.16 | 1,279,674 |
| 2026-04-06 | CLP 14.63 | CLP 14.63 | CLP 14.60 | CLP 14.63 | 729,337 |
| 2026-04-02 | CLP 14.70 | CLP 14.60 | CLP 14.50 | CLP 14.63 | 347,821 |
| 2026-04-01 | CLP 15.12 | CLP 15.12 | CLP 14.71 | CLP 14.63 | 58,891 |
| 2026-03-31 | CLP 14.63 | CLP 14.91 | CLP 14.50 | CLP 14.63 | 211,071 |
| 2026-03-30 | CLP 15.10 | CLP 14.63 | CLP 14.63 | CLP 14.63 | 1,119,870 |
| 2026-03-27 | CLP 15.00 | CLP 15.00 | CLP 15.00 | CLP 15.37 | 5,803 |
| 2026-03-26 | CLP 15.00 | CLP 15.10 | CLP 14.94 | CLP 15.37 | 461,580 |
| 2026-03-25 | CLP 15.35 | CLP 15.35 | CLP 15.30 | CLP 15.37 | 7,850 |
| 2026-03-24 | CLP 15.14 | CLP 15.15 | CLP 14.90 | CLP 15.37 | 32,292 |
| 2026-03-23 | CLP 15.40 | CLP 15.47 | CLP 15.02 | CLP 15.37 | 12,994 |
| 2026-03-20 | CLP 15.32 | CLP 15.32 | CLP 15.32 | CLP 15.37 | 143,020 |
| 2026-03-19 | CLP 15.15 | CLP 15.42 | CLP 15.15 | CLP 15.37 | 1,131,222 |
| 2026-03-18 | CLP 15.30 | CLP 15.64 | CLP 15.30 | CLP 15.30 | 1,274 |
| 2026-03-17 | CLP 15.60 | CLP 15.25 | CLP 15.25 | CLP 15.30 | 273,422 |
| 2026-03-16 | CLP 15.30 | CLP 15.30 | CLP 15.28 | CLP 15.30 | 1,510,636 |
| 2026-03-13 | CLP 15.90 | CLP 15.56 | CLP 15.22 | CLP 15.38 | 2,899,102 |
| 2026-03-12 | CLP 15.90 | CLP 15.90 | CLP 15.90 | CLP 15.90 | 525,370 |
| 2026-03-11 | CLP 15.81 | CLP 16.00 | CLP 15.81 | CLP 15.87 | 1,670,576 |
| 2026-03-10 | CLP 16.00 | CLP 16.50 | CLP 16.00 | CLP 15.28 | 189,843 |
| 2026-03-09 | CLP 15.42 | CLP 15.65 | CLP 15.22 | CLP 15.28 | 1,675,998 |
| 2026-03-06 | CLP 15.85 | CLP 15.85 | CLP 15.41 | CLP 15.85 | 383,595 |
| 2026-03-05 | CLP 15.32 | CLP 15.87 | CLP 15.59 | CLP 15.59 | 2,178,412 |
| 2026-03-04 | CLP 15.31 | CLP 15.35 | CLP 15.31 | CLP 15.34 | 902,071 |
| 2026-03-03 | CLP 15.51 | CLP 15.51 | CLP 15.00 | CLP 15.21 | 2,137,640 |
| 2026-03-02 | CLP 15.91 | CLP 15.93 | CLP 15.51 | CLP 16.15 | 262,717 |
| 2026-02-27 | CLP 16.20 | CLP 16.20 | CLP 16.00 | CLP 16.00 | 311,578 |
| 2026-02-26 | CLP 16.20 | CLP 16.23 | CLP 16.15 | CLP 16.15 | 929,624 |
| 2026-02-25 | CLP 15.97 | CLP 16.30 | CLP 15.96 | CLP 16.23 | 2,020,539 |
| 2026-02-24 | CLP 16.40 | CLP 16.35 | CLP 16.30 | CLP 16.56 | 295,767 |
| 2026-02-23 | CLP 16.50 | CLP 16.50 | CLP 15.51 | CLP 16.56 | 32,321 |
| 2026-02-20 | CLP 16.60 | CLP 16.60 | CLP 16.14 | CLP 16.56 | 62,214 |
| 2026-02-19 | CLP 16.87 | CLP 16.75 | CLP 16.30 | CLP 16.56 | 1,485,090 |
| 2026-02-18 | CLP 17.04 | CLP 17.04 | CLP 17.04 | CLP 16.76 | 117,821 |
| 2026-02-17 | CLP 16.70 | CLP 16.97 | CLP 16.50 | CLP 16.76 | 635,943 |
| 2026-02-16 | CLP 16.70 | CLP 16.53 | CLP 16.53 | CLP 16.78 | 102,796 |
| 2026-02-13 | CLP 16.70 | CLP 16.80 | CLP 16.65 | CLP 16.78 | 681,684 |
| 2026-02-12 | CLP 16.90 | CLP 16.90 | CLP 16.85 | CLP 16.95 | 288,912 |
| 2026-02-11 | CLP 16.95 | CLP 16.95 | CLP 16.80 | CLP 16.95 | 459,559 |
| 2026-02-10 | CLP 16.70 | CLP 17.15 | CLP 16.70 | CLP 16.95 | 2,813,791 |
| 2026-02-09 | CLP 16.74 | CLP 16.74 | CLP 16.45 | CLP 16.41 | 7,740 |
| 2026-02-06 | CLP 16.44 | CLP 16.45 | CLP 16.11 | CLP 16.41 | 2,657,622 |
| 2026-02-05 | CLP 16.80 | CLP 16.60 | CLP 16.30 | CLP 16.50 | 5,040,824 |
| 2026-02-04 | CLP 17.35 | CLP 17.35 | CLP 16.70 | CLP 16.92 | 483,599 |
| 2026-02-03 | CLP 17.90 | CLP 18.00 | CLP 17.30 | CLP 17.37 | 3,783,130 |
| 2026-02-02 | CLP 16.52 | CLP 17.40 | CLP 16.52 | CLP 17.22 | 6,461,263 |
| 2026-01-30 | CLP 16.09 | CLP 16.71 | CLP 16.18 | CLP 16.67 | 5,350,143 |
| 2026-01-29 | CLP 16.43 | CLP 16.50 | CLP 15.90 | CLP 16.09 | 24,528,553 |
| 2026-01-28 | CLP 17.11 | CLP 17.40 | CLP 16.56 | CLP 17.02 | 2,520,500 |
| 2026-01-27 | CLP 17.91 | CLP 17.70 | CLP 16.94 | CLP 17.11 | 4,235,139 |
| 2026-01-26 | CLP 17.80 | CLP 17.90 | CLP 17.59 | CLP 17.75 | 1,206,355 |
| 2026-01-23 | CLP 18.41 | CLP 18.42 | CLP 17.32 | CLP 17.56 | 4,584,952 |
| 2026-01-22 | CLP 18.80 | CLP 18.75 | CLP 18.40 | CLP 18.40 | 754,284 |
| 2026-01-21 | CLP 19.20 | CLP 18.72 | CLP 18.70 | CLP 18.72 | 1,345,213 |
| 2026-01-20 | CLP 18.90 | CLP 18.84 | CLP 18.57 | CLP 18.74 | 644,304 |
| 2026-01-19 | CLP 18.40 | CLP 18.84 | CLP 18.80 | CLP 18.84 | 785,328 |
| 2026-01-16 | CLP 18.50 | CLP 18.76 | CLP 18.55 | CLP 18.58 | 2,225,495 |
| 2026-01-15 | CLP 18.64 | CLP 18.50 | CLP 18.16 | CLP 18.49 | 6,078,886 |
| 2026-01-14 | CLP 18.71 | CLP 18.71 | CLP 18.20 | CLP 18.56 | 1,158,685 |
| 2026-01-13 | CLP 18.77 | CLP 18.49 | CLP 18.18 | CLP 18.47 | 796,476 |
| 2026-01-12 | CLP 18.67 | CLP 19.50 | CLP 18.50 | CLP 18.77 | 3,084,711 |
| 2026-01-09 | CLP 18.38 | CLP 18.89 | CLP 18.50 | CLP 18.66 | 823,557 |
| 2026-01-08 | CLP 18.72 | CLP 19.35 | CLP 18.05 | CLP 18.36 | 4,299,660 |
| 2026-01-07 | CLP 19.50 | CLP 19.30 | CLP 18.96 | CLP 18.96 | 2,010,293 |
| 2026-01-06 | CLP 19.78 | CLP 20.04 | CLP 19.50 | CLP 19.55 | 13,734,520 |
| 2026-01-05 | CLP 17.60 | CLP 20.00 | CLP 17.60 | CLP 19.00 | 16,131,401 |
| 2026-01-02 | CLP 17.03 | CLP 16.70 | CLP 16.70 | CLP 17.00 | 163,241 |
| 2025-12-30 | CLP 16.56 | CLP 17.04 | CLP 16.56 | CLP 17.00 | 3,913,748 |
| 2025-12-29 | CLP 16.90 | CLP 16.90 | CLP 16.70 | CLP 16.90 | 252,548 |
| 2025-12-26 | CLP 16.70 | CLP 16.70 | CLP 16.70 | CLP 16.90 | 284,364 |
| 2025-12-24 | CLP 16.90 | CLP 16.71 | CLP 16.71 | CLP 16.90 | 77,160 |
| 2025-12-23 | CLP 16.99 | CLP 16.90 | CLP 16.70 | CLP 16.90 | 8,589,439 |
| 2025-12-22 | CLP 16.65 | CLP 16.71 | CLP 16.65 | CLP 16.69 | 621,229 |
| 2025-12-19 | CLP 16.95 | CLP 16.95 | CLP 16.90 | CLP 16.95 | 35,899 |
| 2025-12-18 | CLP 17.03 | CLP 16.95 | CLP 16.62 | CLP 16.95 | 892,159 |
| 2025-12-17 | CLP 16.96 | CLP 17.07 | CLP 16.66 | CLP 16.98 | 1,889,554 |
| 2025-12-16 | CLP 17.15 | CLP 17.15 | CLP 16.69 | CLP 16.96 | 430,628 |
| 2025-12-15 | CLP 17.03 | CLP 17.30 | CLP 16.70 | CLP 16.96 | 3,355,591 |
| 2025-12-12 | CLP 17.39 | CLP 17.39 | CLP 17.27 | CLP 17.24 | 1,391,686 |
| 2025-12-11 | CLP 17.34 | CLP 17.35 | CLP 17.34 | CLP 17.25 | 1,753,126 |
| 2025-12-10 | CLP 17.35 | CLP 17.35 | CLP 16.60 | CLP 17.22 | 3,462,534 |
| 2025-12-09 | CLP 17.04 | CLP 17.27 | CLP 17.04 | CLP 17.13 | 3,124,050 |
| 2025-12-05 | CLP 16.68 | CLP 16.89 | CLP 16.61 | CLP 16.74 | 1,932,854 |
| 2025-12-04 | CLP 16.75 | CLP 17.25 | CLP 16.60 | CLP 16.72 | 508,412 |
| 2025-12-03 | CLP 17.01 | CLP 17.15 | CLP 16.90 | CLP 16.94 | 1,587,442 |
| 2025-12-02 | CLP 17.02 | CLP 17.30 | CLP 16.92 | CLP 16.97 | 1,049,302 |
| 2025-12-01 | CLP 16.70 | CLP 17.25 | CLP 16.50 | CLP 17.02 | 9,472,303 |
| 2025-11-28 | CLP 17.00 | CLP 17.39 | CLP 16.75 | CLP 16.75 | 1,912,962 |
| 2025-11-27 | CLP 17.11 | CLP 17.40 | CLP 17.00 | CLP 17.10 | 2,866,004 |
| 2025-11-26 | CLP 17.00 | CLP 17.40 | CLP 16.85 | CLP 17.12 | 3,134,214 |
| 2025-11-25 | CLP 16.60 | CLP 16.87 | CLP 16.60 | CLP 16.86 | 3,835,452 |
| 2025-11-24 | CLP 16.23 | CLP 16.26 | CLP 16.20 | CLP 16.26 | 10,698,099 |
| 2025-11-21 | CLP 15.90 | CLP 16.00 | CLP 15.90 | CLP 15.90 | 1,765,238 |
| 2025-11-20 | CLP 16.24 | CLP 16.24 | CLP 15.90 | CLP 15.96 | 783,687 |
| 2025-11-19 | CLP 15.65 | CLP 15.65 | CLP 15.65 | CLP 16.30 | 427,576 |
| 2025-11-18 | CLP 16.44 | CLP 15.96 | CLP 15.96 | CLP 16.30 | 191,010 |
| 2025-11-17 | CLP 16.50 | CLP 16.50 | CLP 16.25 | CLP 16.30 | 714,738 |
| 2025-11-14 | CLP 15.87 | CLP 16.18 | CLP 15.80 | CLP 16.05 | 30,127,036 |
| 2025-11-13 | CLP 15.78 | CLP 15.78 | CLP 15.50 | CLP 15.50 | 5,152,541 |
| 2025-11-12 | CLP 15.86 | CLP 15.90 | CLP 15.41 | CLP 15.51 | 2,072,958 |
| 2025-11-11 | CLP 15.68 | CLP 15.78 | CLP 15.28 | CLP 15.39 | 7,313,994 |
| 2025-11-10 | CLP 15.50 | CLP 15.50 | CLP 15.20 | CLP 15.44 | 2,909,016 |
| 2025-11-07 | CLP 15.55 | CLP 15.56 | CLP 15.56 | CLP 15.56 | 544,443 |
| 2025-11-06 | CLP 15.80 | CLP 15.65 | CLP 15.54 | CLP 15.63 | 721,621 |
| 2025-11-05 | CLP 15.80 | CLP 16.00 | CLP 15.64 | CLP 15.80 | 215,524 |
| 2025-11-04 | CLP 16.23 | CLP 16.23 | CLP 15.76 | CLP 15.80 | 2,001,042 |
| 2025-11-03 | CLP 16.02 | CLP 17.50 | CLP 15.99 | CLP 16.12 | 3,437,331 |
| 2025-10-30 | CLP 16.08 | CLP 16.10 | CLP 15.95 | CLP 16.02 | 753,331 |
| 2025-10-29 | CLP 16.00 | CLP 16.00 | CLP 15.70 | CLP 15.76 | 2,028,277 |
| 2025-10-28 | CLP 16.39 | CLP 16.40 | CLP 15.03 | CLP 16.00 | 7,627,863 |
| 2025-10-27 | CLP 16.89 | CLP 17.50 | CLP 16.39 | CLP 16.72 | 4,409,323 |
| 2025-10-24 | CLP 17.20 | CLP 17.20 | CLP 16.89 | CLP 16.89 | 1,358,833 |
| 2025-10-23 | CLP 16.50 | CLP 18.00 | CLP 16.51 | CLP 17.41 | 1,663,746 |
| 2025-10-22 | CLP 15.00 | CLP 16.75 | CLP 16.75 | CLP 17.08 | 267,359 |
| 2025-10-21 | CLP 16.80 | CLP 17.15 | CLP 16.80 | CLP 17.08 | 7,851,056 |
| 2025-10-20 | CLP 17.20 | CLP 17.51 | CLP 16.80 | CLP 17.00 | 12,198,411 |
| 2025-10-17 | CLP 16.15 | CLP 17.20 | CLP 16.00 | CLP 16.77 | 4,997,937 |
| 2025-10-16 | CLP 15.33 | CLP 17.05 | CLP 15.31 | CLP 16.06 | 4,891,783 |