Microsoft Corporation (MSFTCL) Price History
Daily open, high, low, close and volume for Microsoft Corporation (MSFTCL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 521,000.00 | CLP 522,000.00 | CLP 521,000.00 | CLP 522,000.00 | 7 |
| 2026-10-08 | CLP 513,230.00 | CLP 513,230.00 | CLP 513,230.00 | CLP 513,230.00 | 0 |
| 2026-10-07 | CLP 513,230.00 | CLP 513,230.00 | CLP 513,230.00 | CLP 513,230.00 | 0 |
| 2026-10-06 | CLP 513,230.00 | CLP 513,230.00 | CLP 513,230.00 | CLP 513,230.00 | 0 |
| 2026-10-05 | CLP 493,800.00 | CLP 493,800.00 | CLP 488,000.00 | CLP 488,000.00 | 8 |
| 2026-10-02 | CLP 493,790.00 | CLP 493,790.00 | CLP 493,790.00 | CLP 493,790.00 | 0 |
| 2026-10-01 | CLP 493,790.00 | CLP 493,790.00 | CLP 493,790.00 | CLP 493,790.00 | 0 |
| 2026-09-30 | CLP 493,790.00 | CLP 493,790.00 | CLP 493,790.00 | CLP 493,790.00 | 0 |
| 2026-09-29 | CLP 493,790.00 | CLP 493,790.00 | CLP 493,790.00 | CLP 493,790.00 | 3 |
| 2026-09-28 | CLP 477,530.00 | CLP 477,530.00 | CLP 477,530.00 | CLP 477,530.00 | 0 |
| 2026-09-25 | CLP 477,530.00 | CLP 477,530.00 | CLP 477,530.00 | CLP 477,530.00 | 0 |
| 2026-09-24 | CLP 477,530.00 | CLP 477,530.00 | CLP 477,530.00 | CLP 477,530.00 | 0 |
| 2026-09-23 | CLP 477,530.00 | CLP 477,530.00 | CLP 477,530.00 | CLP 477,530.00 | 0 |
| 2026-09-22 | CLP 477,530.00 | CLP 477,530.00 | CLP 477,530.00 | CLP 477,530.00 | 0 |
| 2026-09-21 | CLP 483,950.00 | CLP 483,950.00 | CLP 483,950.00 | CLP 483,950.00 | 0 |
| 2026-09-17 | CLP 483,950.00 | CLP 483,950.00 | CLP 483,950.00 | CLP 483,950.00 | 0 |
| 2026-09-16 | CLP 483,950.00 | CLP 483,950.00 | CLP 483,950.00 | CLP 483,950.00 | 0 |
| 2026-09-15 | CLP 483,950.00 | CLP 483,950.00 | CLP 483,950.00 | CLP 483,950.00 | 0 |
| 2026-09-14 | CLP 450,000.00 | CLP 450,000.00 | CLP 450,000.00 | CLP 450,000.00 | 0 |
| 2026-09-11 | CLP 450,000.00 | CLP 450,000.00 | CLP 450,000.00 | CLP 450,000.00 | 3 |
| 2026-09-10 | CLP 479,150.00 | CLP 479,150.00 | CLP 479,150.00 | CLP 479,150.00 | 0 |
| 2026-09-09 | CLP 479,150.00 | CLP 479,150.00 | CLP 479,150.00 | CLP 479,150.00 | 2 |
| 2026-09-08 | CLP 455,020.00 | CLP 455,020.00 | CLP 455,020.00 | CLP 455,020.00 | 4 |
| 2026-09-07 | CLP 477,150.00 | CLP 477,150.00 | CLP 477,150.00 | CLP 477,150.00 | 0 |
| 2026-09-04 | CLP 477,150.00 | CLP 477,150.00 | CLP 477,150.00 | CLP 477,150.00 | 0 |
| 2026-09-03 | CLP 477,150.00 | CLP 477,150.00 | CLP 477,150.00 | CLP 477,150.00 | 8 |
| 2026-09-02 | CLP 471,300.00 | CLP 471,300.00 | CLP 471,300.00 | CLP 471,300.00 | 0 |
| 2026-09-01 | CLP 471,300.00 | CLP 471,300.00 | CLP 471,300.00 | CLP 471,300.00 | 7 |
| 2026-08-31 | CLP 445,710.00 | CLP 445,710.00 | CLP 445,710.00 | CLP 445,710.00 | 0 |
| 2026-08-28 | CLP 445,710.00 | CLP 445,710.00 | CLP 445,710.00 | CLP 445,710.00 | 5 |
| 2026-08-27 | CLP 445,710.00 | CLP 445,710.00 | CLP 445,710.00 | CLP 445,710.00 | 0 |
| 2026-08-26 | CLP 445,710.00 | CLP 445,710.00 | CLP 445,710.00 | CLP 445,710.00 | 0 |
| 2026-08-25 | CLP 445,710.00 | CLP 445,710.00 | CLP 445,710.00 | CLP 445,710.00 | 0 |
| 2026-08-24 | CLP 447,500.00 | CLP 447,500.00 | CLP 447,500.00 | CLP 447,500.00 | 0 |
| 2026-08-21 | CLP 447,500.00 | CLP 447,500.00 | CLP 447,500.00 | CLP 447,500.00 | 0 |
| 2026-08-20 | CLP 447,500.00 | CLP 447,500.00 | CLP 447,500.00 | CLP 447,500.00 | 0 |
| 2026-08-19 | CLP 447,500.00 | CLP 447,500.00 | CLP 447,500.00 | CLP 447,500.00 | 4 |
| 2026-08-18 | CLP 439,130.00 | CLP 439,130.00 | CLP 439,130.00 | CLP 439,130.00 | 0 |
| 2026-08-17 | CLP 463,700.00 | CLP 463,700.00 | CLP 463,700.00 | CLP 463,700.00 | 0 |
| 2026-08-14 | CLP 463,700.00 | CLP 463,700.00 | CLP 463,700.00 | CLP 463,700.00 | 0 |
| 2026-08-13 | CLP 463,700.00 | CLP 463,700.00 | CLP 463,700.00 | CLP 463,700.00 | 0 |
| 2026-08-12 | CLP 450,000.00 | CLP 453,000.00 | CLP 450,000.00 | CLP 463,700.00 | 16 |
| 2026-08-11 | CLP 463,700.00 | CLP 463,700.00 | CLP 463,700.00 | CLP 463,700.00 | 0 |
| 2026-08-10 | CLP 464,800.00 | CLP 464,800.00 | CLP 464,800.00 | CLP 450,000.00 | 2 |
| 2026-08-07 | CLP 456,300.00 | CLP 456,300.00 | CLP 456,300.00 | CLP 450,000.00 | 9 |
| 2026-08-06 | CLP 448,000.00 | CLP 450,000.00 | CLP 448,000.00 | CLP 450,000.00 | 49 |
| 2026-08-05 | CLP 450,000.00 | CLP 450,000.00 | CLP 450,000.00 | CLP 449,940.00 | 23 |
| 2026-08-04 | CLP 445,000.00 | CLP 450,000.00 | CLP 445,000.00 | CLP 449,940.00 | 37 |
| 2026-08-03 | CLP 427,000.00 | CLP 427,000.00 | CLP 427,000.00 | CLP 427,000.00 | 26 |
| 2026-07-31 | CLP 427,000.00 | CLP 427,000.00 | CLP 427,000.00 | CLP 427,000.00 | 16 |
| 2026-07-30 | CLP 415,000.00 | CLP 423,000.00 | CLP 371,000.00 | CLP 371,000.00 | 99 |
| 2026-07-29 | CLP 368,000.00 | CLP 368,000.00 | CLP 368,000.00 | CLP 368,000.00 | 10 |
| 2026-07-28 | CLP 367,080.00 | CLP 367,080.00 | CLP 367,080.00 | CLP 367,080.00 | 0 |
| 2026-07-27 | CLP 380,000.00 | CLP 380,000.00 | CLP 380,000.00 | CLP 380,000.00 | 0 |
| 2026-07-24 | CLP 380,000.00 | CLP 380,000.00 | CLP 380,000.00 | CLP 380,000.00 | 0 |
| 2026-07-23 | CLP 380,000.00 | CLP 380,000.00 | CLP 380,000.00 | CLP 380,000.00 | 0 |
| 2026-07-22 | CLP 380,000.00 | CLP 380,000.00 | CLP 380,000.00 | CLP 380,000.00 | 3 |
| 2026-07-21 | CLP 380,000.00 | CLP 380,000.00 | CLP 380,000.00 | CLP 380,000.00 | 10 |
| 2026-07-20 | CLP 376,020.00 | CLP 376,020.00 | CLP 376,020.00 | CLP 376,020.00 | 3 |
| 2026-07-17 | CLP 358,000.00 | CLP 370,700.00 | CLP 358,000.00 | CLP 370,700.00 | 55 |
| 2026-07-15 | CLP 358,305.00 | CLP 358,305.00 | CLP 358,305.00 | CLP 358,305.00 | 0 |
| 2026-07-14 | CLP 356,480.00 | CLP 359,000.00 | CLP 356,480.00 | CLP 358,305.00 | 40 |
| 2026-07-13 | CLP 364,360.00 | CLP 366,400.00 | CLP 364,360.00 | CLP 364,623.00 | 62 |
| 2026-07-10 | CLP 358,100.00 | CLP 358,100.00 | CLP 358,100.00 | CLP 353,000.00 | 3 |
| 2026-07-09 | CLP 355,000.00 | CLP 355,000.00 | CLP 352,600.00 | CLP 353,000.00 | 39 |
| 2026-07-08 | CLP 359,000.00 | CLP 359,000.00 | CLP 356,300.00 | CLP 358,408.00 | 9 |
| 2026-07-07 | CLP 358,408.00 | CLP 358,408.00 | CLP 358,408.00 | CLP 358,408.00 | 0 |
| 2026-07-06 | CLP 359,400.00 | CLP 359,400.00 | CLP 359,400.00 | CLP 358,408.00 | 8 |
| 2026-07-03 | CLP 358,408.00 | CLP 358,408.00 | CLP 358,408.00 | CLP 358,408.00 | 0 |
| 2026-07-02 | CLP 358,408.00 | CLP 358,408.00 | CLP 358,408.00 | CLP 358,408.00 | 0 |
| 2026-07-01 | CLP 343,500.00 | CLP 363,000.00 | CLP 343,500.00 | CLP 358,408.00 | 98 |
| 2026-06-30 | CLP 342,140.00 | CLP 345,000.00 | CLP 342,060.00 | CLP 344,200.00 | 55 |
| 2026-06-26 | CLP 344,000.00 | CLP 344,000.00 | CLP 344,000.00 | CLP 344,000.00 | 30 |
| 2026-06-25 | CLP 322,100.00 | CLP 322,100.00 | CLP 322,100.00 | CLP 337,000.00 | 6 |
| 2026-06-24 | CLP 345,900.00 | CLP 345,900.00 | CLP 338,200.00 | CLP 337,000.00 | 9 |
| 2026-06-23 | CLP 342,500.00 | CLP 343,600.00 | CLP 341,800.00 | CLP 337,000.00 | 13 |
| 2026-06-22 | CLP 343,000.00 | CLP 343,000.00 | CLP 335,900.00 | CLP 337,000.00 | 94 |
| 2026-06-19 | CLP 341,000.00 | CLP 341,000.00 | CLP 341,000.00 | CLP 341,000.00 | 0 |
| 2026-06-18 | CLP 341,000.00 | CLP 341,000.00 | CLP 341,000.00 | CLP 341,000.00 | 0 |
| 2026-06-17 | CLP 341,700.00 | CLP 341,700.00 | CLP 337,500.00 | CLP 341,000.00 | 85 |
| 2026-06-16 | CLP 349,200.00 | CLP 349,200.00 | CLP 349,200.00 | CLP 353,547.00 | 2 |
| 2026-06-15 | CLP 349,500.00 | CLP 356,500.00 | CLP 349,500.00 | CLP 353,547.00 | 60 |
| 2026-06-12 | CLP 348,700.00 | CLP 351,100.00 | CLP 348,700.00 | CLP 351,000.00 | 18 |
| 2026-06-11 | CLP 360,000.00 | CLP 360,000.00 | CLP 351,000.00 | CLP 351,000.00 | 99 |
| 2026-06-10 | CLP 385,000.00 | CLP 385,000.00 | CLP 364,000.00 | CLP 385,000.00 | 54 |
| 2026-06-09 | CLP 370,120.00 | CLP 371,400.00 | CLP 369,500.00 | CLP 381,400.00 | 19 |
| 2026-06-08 | CLP 385,000.00 | CLP 385,000.00 | CLP 379,000.00 | CLP 381,400.00 | 57 |
| 2026-06-05 | CLP 380,070.00 | CLP 382,800.00 | CLP 380,000.00 | CLP 380,000.00 | 38 |
| 2026-06-04 | CLP 385,200.00 | CLP 385,200.00 | CLP 385,200.00 | CLP 380,070.00 | 15 |
| 2026-06-03 | CLP 385,400.00 | CLP 385,400.00 | CLP 379,990.00 | CLP 380,070.00 | 560 |
| 2026-06-02 | CLP 395,500.00 | CLP 395,580.00 | CLP 395,500.00 | CLP 395,573.00 | 22 |
| 2026-06-01 | CLP 413,300.00 | CLP 414,600.00 | CLP 408,470.00 | CLP 408,470.00 | 98 |
| 2026-05-29 | CLP 397,000.00 | CLP 397,000.00 | CLP 385,000.00 | CLP 380,242.00 | 15 |
| 2026-05-28 | CLP 381,500.00 | CLP 381,500.00 | CLP 379,000.00 | CLP 380,242.00 | 28 |
| 2026-05-27 | CLP 368,300.00 | CLP 371,000.00 | CLP 368,300.00 | CLP 375,300.00 | 12 |
| 2026-05-26 | CLP 375,300.00 | CLP 375,300.00 | CLP 372,000.00 | CLP 375,300.00 | 232 |
| 2026-05-25 | CLP 387,000.00 | CLP 387,000.00 | CLP 387,000.00 | CLP 386,470.00 | 12 |
| 2026-05-22 | CLP 386,470.00 | CLP 386,470.00 | CLP 386,470.00 | CLP 386,470.00 | 0 |
| 2026-05-20 | CLP 379,300.00 | CLP 379,300.00 | CLP 379,300.00 | CLP 386,470.00 | 13 |
| 2026-05-19 | CLP 378,500.00 | CLP 378,500.00 | CLP 377,800.00 | CLP 386,470.00 | 14 |
| 2026-05-18 | CLP 384,000.00 | CLP 384,000.00 | CLP 381,900.00 | CLP 386,470.00 | 6 |
| 2026-05-15 | CLP 384,000.00 | CLP 387,000.00 | CLP 384,000.00 | CLP 386,470.00 | 21 |
| 2026-05-14 | CLP 360,000.00 | CLP 367,900.00 | CLP 360,000.00 | CLP 367,367.00 | 25 |
| 2026-05-13 | CLP 360,500.00 | CLP 360,500.00 | CLP 360,500.00 | CLP 370,010.00 | 1 |
| 2026-05-12 | CLP 367,000.00 | CLP 367,000.00 | CLP 367,000.00 | CLP 370,010.00 | 1 |
| 2026-05-11 | CLP 373,000.00 | CLP 373,000.00 | CLP 364,090.00 | CLP 370,010.00 | 52 |
| 2026-05-08 | CLP 372,000.00 | CLP 373,500.00 | CLP 370,200.00 | CLP 372,697.00 | 336 |
| 2026-05-07 | CLP 375,000.00 | CLP 378,400.00 | CLP 375,000.00 | CLP 378,400.00 | 85 |
| 2026-05-06 | CLP 369,800.00 | CLP 369,800.00 | CLP 369,800.00 | CLP 365,480.00 | 5 |
| 2026-05-05 | CLP 371,700.00 | CLP 372,500.00 | CLP 371,700.00 | CLP 365,480.00 | 8 |
| 2026-05-04 | CLP 379,000.00 | CLP 379,000.00 | CLP 379,000.00 | CLP 365,480.00 | 3 |
| 2026-04-30 | CLP 364,210.00 | CLP 368,000.00 | CLP 364,210.00 | CLP 365,480.00 | 44 |
| 2026-04-29 | CLP 380,000.00 | CLP 384,300.00 | CLP 380,000.00 | CLP 379,591.00 | 18 |
| 2026-04-28 | CLP 379,800.00 | CLP 380,600.00 | CLP 377,700.00 | CLP 379,591.00 | 30 |
| 2026-04-27 | CLP 379,300.00 | CLP 383,100.00 | CLP 378,640.00 | CLP 380,137.00 | 27 |
| 2026-04-24 | CLP 377,000.00 | CLP 377,000.00 | CLP 377,000.00 | CLP 371,467.00 | 3 |
| 2026-04-23 | CLP 379,000.00 | CLP 379,000.00 | CLP 371,400.00 | CLP 371,467.00 | 43 |
| 2026-04-22 | CLP 383,800.00 | CLP 383,800.00 | CLP 383,800.00 | CLP 371,277.00 | 3 |
| 2026-04-21 | CLP 378,500.00 | CLP 381,400.00 | CLP 378,500.00 | CLP 371,277.00 | 13 |
| 2026-04-20 | CLP 370,800.00 | CLP 370,800.00 | CLP 370,800.00 | CLP 371,277.00 | 3 |
| 2026-04-17 | CLP 374,920.00 | CLP 375,000.00 | CLP 369,900.00 | CLP 371,277.00 | 31 |
| 2026-04-16 | CLP 372,000.00 | CLP 372,000.00 | CLP 372,000.00 | CLP 361,299.00 | 1 |
| 2026-04-15 | CLP 361,680.00 | CLP 361,680.00 | CLP 358,000.00 | CLP 361,299.00 | 29 |
| 2026-04-14 | CLP 348,600.00 | CLP 353,000.00 | CLP 348,600.00 | CLP 341,374.00 | 14 |
| 2026-04-13 | CLP 341,000.00 | CLP 343,500.00 | CLP 340,300.00 | CLP 341,374.00 | 127 |
| 2026-04-10 | CLP 333,160.00 | CLP 333,160.00 | CLP 332,000.00 | CLP 332,739.00 | 493 |
| 2026-04-09 | CLP 330,010.00 | CLP 332,500.00 | CLP 329,200.00 | CLP 330,320.00 | 30 |
| 2026-04-08 | CLP 340,360.00 | CLP 340,360.00 | CLP 335,900.00 | CLP 338,370.00 | 96 |
| 2026-04-07 | CLP 335,000.00 | CLP 342,000.00 | CLP 335,000.00 | CLP 341,747.00 | 117 |
| 2026-04-06 | CLP 341,000.00 | CLP 342,100.00 | CLP 339,200.00 | CLP 342,020.00 | 127 |
| 2026-04-02 | CLP 342,910.00 | CLP 342,910.00 | CLP 338,500.00 | CLP 338,986.00 | 26 |
| 2026-04-01 | CLP 340,970.00 | CLP 341,300.00 | CLP 337,200.00 | CLP 340,700.00 | 149 |
| 2026-03-31 | CLP 339,300.00 | CLP 339,300.00 | CLP 339,300.00 | CLP 336,593.00 | 9 |
| 2026-03-30 | CLP 337,300.00 | CLP 337,300.00 | CLP 336,100.00 | CLP 336,593.00 | 54 |
| 2026-03-27 | CLP 342,530.00 | CLP 342,530.00 | CLP 332,100.00 | CLP 333,600.00 | 59 |
| 2026-03-26 | CLP 360,000.00 | CLP 360,000.00 | CLP 338,020.00 | CLP 340,238.00 | 56 |
| 2026-03-25 | CLP 343,000.00 | CLP 343,000.00 | CLP 337,700.00 | CLP 339,871.00 | 78 |
| 2026-03-24 | CLP 341,500.00 | CLP 351,410.00 | CLP 340,800.00 | CLP 342,186.00 | 31 |
| 2026-03-23 | CLP 349,400.00 | CLP 350,900.00 | CLP 349,400.00 | CLP 349,471.00 | 105 |
| 2026-03-20 | CLP 355,400.00 | CLP 355,400.00 | CLP 355,300.00 | CLP 355,300.00 | 31 |
| 2026-03-19 | CLP 358,500.00 | CLP 358,500.00 | CLP 352,800.00 | CLP 355,924.00 | 26 |
| 2026-03-18 | CLP 365,000.00 | CLP 365,000.00 | CLP 358,100.00 | CLP 364,280.00 | 18 |
| 2026-03-17 | CLP 360,800.00 | CLP 360,800.00 | CLP 360,800.00 | CLP 364,280.00 | 13 |
| 2026-03-16 | CLP 364,880.00 | CLP 364,880.00 | CLP 361,200.00 | CLP 364,280.00 | 13 |
| 2026-03-13 | CLP 363,400.00 | CLP 365,500.00 | CLP 363,400.00 | CLP 364,280.00 | 48 |
| 2026-03-12 | CLP 368,800.00 | CLP 368,800.00 | CLP 368,800.00 | CLP 368,800.00 | 50 |
| 2026-03-11 | CLP 361,200.00 | CLP 363,600.00 | CLP 361,200.00 | CLP 360,300.00 | 17 |
| 2026-03-10 | CLP 360,300.00 | CLP 360,300.00 | CLP 360,300.00 | CLP 360,300.00 | 45 |
| 2026-03-09 | CLP 372,300.00 | CLP 372,300.00 | CLP 369,600.00 | CLP 371,441.00 | 39 |
| 2026-03-06 | CLP 375,000.00 | CLP 375,000.00 | CLP 374,600.00 | CLP 351,000.00 | 12 |
| 2026-03-05 | CLP 372,500.00 | CLP 372,500.00 | CLP 372,300.00 | CLP 351,000.00 | 5 |
| 2026-03-04 | CLP 365,100.00 | CLP 365,100.00 | CLP 365,100.00 | CLP 351,000.00 | 17 |
| 2026-03-03 | CLP 362,800.00 | CLP 362,800.00 | CLP 362,800.00 | CLP 351,000.00 | 15 |
| 2026-03-02 | CLP 347,000.00 | CLP 351,270.00 | CLP 347,000.00 | CLP 351,000.00 | 551 |
| 2026-02-27 | CLP 345,700.00 | CLP 345,700.00 | CLP 345,700.00 | CLP 332,313.00 | 3 |
| 2026-02-26 | CLP 347,700.00 | CLP 347,700.00 | CLP 345,300.00 | CLP 332,313.00 | 5 |
| 2026-02-25 | CLP 335,000.00 | CLP 343,000.00 | CLP 335,000.00 | CLP 332,313.00 | 6 |
| 2026-02-24 | CLP 332,100.00 | CLP 334,300.00 | CLP 332,100.00 | CLP 332,313.00 | 31 |
| 2026-02-23 | CLP 333,900.00 | CLP 336,600.00 | CLP 333,900.00 | CLP 346,065.00 | 15 |
| 2026-02-20 | CLP 345,500.00 | CLP 345,500.00 | CLP 345,500.00 | CLP 346,065.00 | 8 |
| 2026-02-19 | CLP 347,000.00 | CLP 347,500.00 | CLP 347,000.00 | CLP 346,065.00 | 2 |
| 2026-02-18 | CLP 345,160.00 | CLP 347,100.00 | CLP 344,800.00 | CLP 346,065.00 | 46 |
| 2026-02-17 | CLP 345,000.00 | CLP 345,300.00 | CLP 342,800.00 | CLP 345,300.00 | 198 |
| 2026-02-16 | CLP 351,237.00 | CLP 351,237.00 | CLP 351,237.00 | CLP 351,237.00 | 0 |
| 2026-02-13 | CLP 351,237.00 | CLP 351,237.00 | CLP 351,237.00 | CLP 351,237.00 | 0 |
| 2026-02-12 | CLP 346,400.00 | CLP 346,400.00 | CLP 341,500.00 | CLP 351,237.00 | 6 |
| 2026-02-11 | CLP 354,000.00 | CLP 354,000.00 | CLP 344,000.00 | CLP 351,237.00 | 53 |
| 2026-02-10 | CLP 362,000.00 | CLP 362,000.00 | CLP 358,000.00 | CLP 358,000.00 | 137 |
| 2026-02-09 | CLP 353,600.00 | CLP 353,600.00 | CLP 352,800.00 | CLP 344,082.00 | 15 |
| 2026-02-06 | CLP 345,000.00 | CLP 345,000.00 | CLP 340,700.00 | CLP 344,082.00 | 3,705 |
| 2026-02-05 | CLP 359,830.00 | CLP 359,830.00 | CLP 347,800.00 | CLP 347,843.00 | 422 |
| 2026-02-04 | CLP 352,000.00 | CLP 355,800.00 | CLP 352,000.00 | CLP 359,704.00 | 5 |
| 2026-02-03 | CLP 364,000.00 | CLP 364,000.00 | CLP 352,800.00 | CLP 359,704.00 | 25 |
| 2026-02-02 | CLP 375,190.00 | CLP 375,190.00 | CLP 365,800.00 | CLP 365,800.00 | 35 |
| 2026-01-30 | CLP 374,000.00 | CLP 377,900.00 | CLP 373,000.00 | CLP 373,000.00 | 47 |
| 2026-01-29 | CLP 390,000.00 | CLP 390,000.00 | CLP 364,800.00 | CLP 364,980.00 | 64 |
| 2026-01-28 | CLP 413,000.00 | CLP 413,000.00 | CLP 413,000.00 | CLP 405,900.00 | 1 |
| 2026-01-27 | CLP 400,000.00 | CLP 412,400.00 | CLP 400,000.00 | CLP 405,900.00 | 8 |
| 2026-01-26 | CLP 408,000.00 | CLP 410,600.00 | CLP 408,000.00 | CLP 405,900.00 | 10 |
| 2026-01-23 | CLP 407,000.00 | CLP 407,000.00 | CLP 404,800.00 | CLP 405,900.00 | 24 |
| 2026-01-22 | CLP 390,000.00 | CLP 394,400.00 | CLP 390,000.00 | CLP 399,300.00 | 10 |
| 2026-01-21 | CLP 400,000.00 | CLP 400,000.00 | CLP 385,800.00 | CLP 399,300.00 | 6 |
| 2026-01-20 | CLP 406,000.00 | CLP 406,000.00 | CLP 399,300.00 | CLP 399,300.00 | 45 |
| 2026-01-19 | CLP 407,100.00 | CLP 407,100.00 | CLP 407,100.00 | CLP 407,100.00 | 0 |
| 2026-01-16 | CLP 406,100.00 | CLP 406,100.00 | CLP 406,100.00 | CLP 407,100.00 | 12 |
| 2026-01-15 | CLP 407,000.00 | CLP 407,100.00 | CLP 407,000.00 | CLP 407,100.00 | 32 |
| 2026-01-14 | CLP 400,000.00 | CLP 408,500.00 | CLP 400,000.00 | CLP 404,500.00 | 42 |
| 2026-01-13 | CLP 436,000.00 | CLP 436,000.00 | CLP 413,400.00 | CLP 419,810.00 | 22 |
| 2026-01-12 | CLP 424,520.00 | CLP 424,520.00 | CLP 424,520.00 | CLP 428,037.00 | 7 |
| 2026-01-09 | CLP 429,000.00 | CLP 429,000.00 | CLP 425,500.00 | CLP 428,037.00 | 291 |
| 2026-01-08 | CLP 429,000.00 | CLP 429,500.00 | CLP 429,000.00 | CLP 429,500.00 | 22 |
| 2026-01-07 | CLP 436,500.00 | CLP 436,500.00 | CLP 436,400.00 | CLP 430,000.00 | 14 |
| 2026-01-06 | CLP 430,000.00 | CLP 430,000.00 | CLP 430,000.00 | CLP 430,000.00 | 0 |
| 2026-01-05 | CLP 429,000.00 | CLP 431,500.00 | CLP 428,000.00 | CLP 430,000.00 | 23 |
| 2026-01-02 | CLP 444,337.00 | CLP 444,337.00 | CLP 444,337.00 | CLP 444,337.00 | 0 |
| 2025-12-30 | CLP 445,000.00 | CLP 445,000.00 | CLP 445,000.00 | CLP 444,337.00 | 4 |
| 2025-12-29 | CLP 445,000.00 | CLP 445,900.00 | CLP 445,000.00 | CLP 444,337.00 | 7 |
| 2025-12-26 | CLP 440,900.00 | CLP 443,200.00 | CLP 440,900.00 | CLP 444,337.00 | 4 |
| 2025-12-24 | CLP 440,000.00 | CLP 443,100.00 | CLP 440,000.00 | CLP 444,337.00 | 6 |
| 2025-12-23 | CLP 443,200.00 | CLP 443,200.00 | CLP 443,200.00 | CLP 444,337.00 | 7 |
| 2025-12-22 | CLP 443,400.00 | CLP 470,000.00 | CLP 443,400.00 | CLP 444,337.00 | 2 |
| 2025-12-19 | CLP 440,800.00 | CLP 460,000.00 | CLP 440,800.00 | CLP 444,337.00 | 13 |
| 2025-12-18 | CLP 441,500.00 | CLP 443,600.00 | CLP 441,500.00 | CLP 444,337.00 | 11 |
| 2025-12-17 | CLP 436,100.00 | CLP 441,000.00 | CLP 436,100.00 | CLP 444,337.00 | 3 |
| 2025-12-16 | CLP 433,980.00 | CLP 433,980.00 | CLP 433,980.00 | CLP 444,337.00 | 9 |
| 2025-12-15 | CLP 435,000.00 | CLP 435,000.00 | CLP 434,000.00 | CLP 444,337.00 | 5 |
| 2025-12-12 | CLP 436,700.00 | CLP 436,700.00 | CLP 436,700.00 | CLP 444,337.00 | 2 |
| 2025-12-11 | CLP 439,000.00 | CLP 441,200.00 | CLP 439,000.00 | CLP 444,337.00 | 7 |
| 2025-12-10 | CLP 445,000.00 | CLP 445,500.00 | CLP 440,800.00 | CLP 444,337.00 | 63 |
| 2025-12-09 | CLP 453,500.00 | CLP 456,000.00 | CLP 452,400.00 | CLP 455,071.00 | 37 |
| 2025-12-05 | CLP 450,000.00 | CLP 450,000.00 | CLP 445,500.00 | CLP 440,307.00 | 4 |
| 2025-12-04 | CLP 440,830.00 | CLP 440,830.00 | CLP 439,880.00 | CLP 440,307.00 | 19 |
| 2025-12-03 | CLP 440,000.00 | CLP 445,230.00 | CLP 439,400.00 | CLP 443,764.00 | 21 |
| 2025-12-02 | CLP 453,500.00 | CLP 457,100.00 | CLP 453,500.00 | CLP 456,004.00 | 151 |
| 2025-12-01 | CLP 453,000.00 | CLP 456,000.00 | CLP 452,000.00 | CLP 453,099.00 | 65 |
| 2025-11-28 | CLP 453,800.00 | CLP 457,040.00 | CLP 453,800.00 | CLP 456,649.00 | 19 |
| 2025-11-27 | CLP 444,646.00 | CLP 444,646.00 | CLP 444,646.00 | CLP 444,646.00 | 0 |
| 2025-11-26 | CLP 449,000.00 | CLP 453,000.00 | CLP 449,000.00 | CLP 444,646.00 | 14 |
| 2025-11-25 | CLP 440,800.00 | CLP 447,460.00 | CLP 440,800.00 | CLP 444,646.00 | 132 |
| 2025-11-24 | CLP 443,600.00 | CLP 447,000.00 | CLP 443,600.00 | CLP 446,379.00 | 13 |
| 2025-11-21 | CLP 450,000.00 | CLP 450,000.00 | CLP 440,900.00 | CLP 446,379.00 | 105 |
| 2025-11-20 | CLP 454,600.00 | CLP 458,430.00 | CLP 448,900.00 | CLP 451,820.00 | 29 |
| 2025-11-19 | CLP 461,600.00 | CLP 461,600.00 | CLP 455,900.00 | CLP 456,580.00 | 77 |
| 2025-11-18 | CLP 461,580.00 | CLP 461,580.00 | CLP 458,760.00 | CLP 461,456.00 | 50 |
| 2025-11-17 | CLP 471,688.00 | CLP 471,688.00 | CLP 471,688.00 | CLP 471,688.00 | 0 |
| 2025-11-14 | CLP 501,000.00 | CLP 501,000.00 | CLP 463,740.00 | CLP 471,688.00 | 21 |
| 2025-11-13 | CLP 475,900.00 | CLP 475,900.00 | CLP 470,000.00 | CLP 470,571.00 | 30 |
| 2025-11-12 | CLP 476,460.00 | CLP 476,460.00 | CLP 466,800.00 | CLP 470,330.00 | 73 |
| 2025-11-11 | CLP 470,256.00 | CLP 470,256.00 | CLP 470,256.00 | CLP 470,256.00 | 0 |
| 2025-11-10 | CLP 476,760.00 | CLP 476,760.00 | CLP 474,390.00 | CLP 470,256.00 | 13 |
| 2025-11-07 | CLP 530,000.00 | CLP 530,000.00 | CLP 465,000.00 | CLP 470,256.00 | 63 |
| 2025-11-06 | CLP 473,000.00 | CLP 473,000.00 | CLP 470,200.00 | CLP 484,364.00 | 7 |
| 2025-11-05 | CLP 484,600.00 | CLP 487,280.00 | CLP 482,710.00 | CLP 484,364.00 | 74 |
| 2025-11-04 | CLP 485,340.00 | CLP 487,610.00 | CLP 484,580.00 | CLP 486,863.00 | 37 |
| 2025-11-03 | CLP 493,400.00 | CLP 493,400.00 | CLP 486,200.00 | CLP 486,235.00 | 54 |
| 2025-10-30 | CLP 500,000.00 | CLP 500,000.00 | CLP 495,600.00 | CLP 506,195.00 | 6 |
| 2025-10-29 | CLP 508,200.00 | CLP 508,600.00 | CLP 501,530.00 | CLP 506,195.00 | 17 |
| 2025-10-28 | CLP 515,000.00 | CLP 515,000.00 | CLP 515,000.00 | CLP 493,625.00 | 6 |
| 2025-10-27 | CLP 500,800.00 | CLP 503,400.00 | CLP 498,700.00 | CLP 493,625.00 | 6 |
| 2025-10-24 | CLP 492,000.00 | CLP 496,300.00 | CLP 492,000.00 | CLP 493,625.00 | 20 |
| 2025-10-23 | CLP 494,800.00 | CLP 494,800.00 | CLP 494,800.00 | CLP 498,232.00 | 3 |
| 2025-10-22 | CLP 493,000.00 | CLP 498,260.00 | CLP 492,300.00 | CLP 498,232.00 | 87 |
| 2025-10-21 | CLP 494,300.00 | CLP 494,300.00 | CLP 490,440.00 | CLP 491,706.00 | 18 |
| 2025-10-20 | CLP 490,000.00 | CLP 494,100.00 | CLP 488,100.00 | CLP 492,518.00 | 12 |
| 2025-10-17 | CLP 490,600.00 | CLP 494,800.00 | CLP 490,600.00 | CLP 492,518.00 | 13 |
| 2025-10-16 | CLP 492,300.00 | CLP 494,400.00 | CLP 489,700.00 | CLP 492,518.00 | 17 |
| 2025-10-15 | CLP 485,000.00 | CLP 495,470.00 | CLP 485,000.00 | CLP 494,148.00 | 23 |
| 2025-10-14 | CLP 489,900.00 | CLP 493,770.00 | CLP 489,900.00 | CLP 490,902.00 | 37 |
| 2025-10-13 | CLP 492,100.00 | CLP 492,100.00 | CLP 489,200.00 | CLP 504,631.00 | 3 |
| 2025-10-10 | CLP 510,000.00 | CLP 510,000.00 | CLP 510,000.00 | CLP 504,631.00 | 11 |
| 2025-10-09 | CLP 497,300.00 | CLP 497,300.00 | CLP 495,700.00 | CLP 504,631.00 | 2 |