Naturgy Chile Gas Natural S.A. (NTGCLGAS) Price History
Daily open, high, low, close and volume for Naturgy Chile Gas Natural S.A. (NTGCLGAS) from 2025-10-13 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | CLP 690.00 | CLP 690.00 | CLP 688.00 | CLP 688.00 | 23,486 |
| 2026-10-09 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-10-08 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-10-07 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-10-06 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-10-05 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-10-02 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-10-01 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-09-30 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-09-29 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-09-28 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-09-25 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-09-24 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-09-23 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-09-22 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-09-21 | CLP 690.00 | CLP 690.00 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-09-17 | CLP 690.00 | CLP 699.99 | CLP 690.00 | CLP 690.00 | 0 |
| 2026-09-16 | CLP 690.31 | CLP 697.93 | CLP 689.70 | CLP 690.31 | 112,195 |
| 2026-09-15 | CLP 683.21 | CLP 690.00 | CLP 681.00 | CLP 683.21 | 85,212 |
| 2026-09-14 | CLP 672.17 | CLP 681.37 | CLP 661.71 | CLP 672.17 | 79,406 |
| 2026-09-11 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-09-10 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-09-09 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-09-08 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-09-07 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-09-04 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-09-03 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-09-02 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-09-01 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-28 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-27 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-26 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-25 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-24 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-21 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-20 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-19 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-18 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-17 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-14 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-13 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-12 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-11 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-10 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-07 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-06 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-05 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-04 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-08-03 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-30 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-29 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-28 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-27 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-24 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-23 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-22 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-21 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-20 | CLP 637.31 | CLP 637.31 | CLP 637.31 | CLP 637.31 | 0 |
| 2026-07-17 | CLP 625.11 | CLP 640.00 | CLP 625.00 | CLP 637.31 | 75,605 |
| 2026-07-15 | CLP 614.00 | CLP 625.12 | CLP 617.00 | CLP 625.11 | 123,852 |
| 2026-07-14 | CLP 615.00 | CLP 617.00 | CLP 615.00 | CLP 616.14 | 15,159 |
| 2026-07-13 | CLP 622.13 | CLP 615.00 | CLP 615.00 | CLP 611.67 | 5,448 |
| 2026-07-10 | CLP 606.27 | CLP 611.61 | CLP 611.00 | CLP 611.67 | 30,024 |
| 2026-07-09 | CLP 611.00 | CLP 610.00 | CLP 608.00 | CLP 610.79 | 10,943 |
| 2026-07-08 | CLP 611.00 | CLP 611.00 | CLP 611.00 | CLP 610.79 | 25,855 |
| 2026-07-07 | CLP 605.00 | CLP 611.00 | CLP 607.00 | CLP 608.95 | 16,592 |
| 2026-07-06 | CLP 597.50 | CLP 610.00 | CLP 599.90 | CLP 606.27 | 29,271 |
| 2026-07-03 | CLP 610.42 | CLP 597.50 | CLP 597.50 | CLP 596.90 | 6,811 |
| 2026-07-02 | CLP 597.00 | CLP 610.41 | CLP 610.41 | CLP 596.90 | 4,284 |
| 2026-07-01 | CLP 604.00 | CLP 602.93 | CLP 596.90 | CLP 596.90 | 249,497 |
| 2026-06-30 | CLP 603.00 | CLP 603.00 | CLP 602.93 | CLP 602.93 | 19,473 |
| 2026-06-26 | CLP 604.00 | CLP 602.94 | CLP 598.00 | CLP 602.95 | 39,455 |
| 2026-06-25 | CLP 619.00 | CLP 613.80 | CLP 600.00 | CLP 604.58 | 60,611 |
| 2026-06-24 | CLP 622.67 | CLP 622.67 | CLP 622.67 | CLP 622.67 | 3,179 |
| 2026-06-23 | CLP 622.50 | CLP 624.00 | CLP 622.00 | CLP 622.67 | 110,172 |
| 2026-06-22 | CLP 623.00 | CLP 623.00 | CLP 618.00 | CLP 620.70 | 14,553 |
| 2026-06-19 | CLP 623.00 | CLP 618.00 | CLP 614.58 | CLP 616.48 | 36,642 |
| 2026-06-18 | CLP 622.39 | CLP 622.39 | CLP 604.50 | CLP 614.58 | 22,011 |
| 2026-06-17 | CLP 614.00 | CLP 614.00 | CLP 610.00 | CLP 613.17 | 67,716 |
| 2026-06-16 | CLP 613.93 | CLP 613.94 | CLP 613.93 | CLP 613.93 | 50,946 |
| 2026-06-15 | CLP 623.00 | CLP 623.00 | CLP 611.52 | CLP 615.28 | 61,305 |
| 2026-06-12 | CLP 611.89 | CLP 621.10 | CLP 620.00 | CLP 620.36 | 42,929 |
| 2026-06-11 | CLP 612.24 | CLP 612.24 | CLP 610.00 | CLP 611.89 | 13,509 |
| 2026-06-10 | CLP 605.00 | CLP 609.99 | CLP 601.41 | CLP 603.16 | 37,138 |
| 2026-06-09 | CLP 610.00 | CLP 610.00 | CLP 608.00 | CLP 610.10 | 48,797 |
| 2026-06-08 | CLP 611.15 | CLP 611.15 | CLP 610.00 | CLP 615.06 | 12,780 |
| 2026-06-05 | CLP 608.00 | CLP 623.00 | CLP 613.87 | CLP 615.06 | 39,596 |
| 2026-06-04 | CLP 624.00 | CLP 616.03 | CLP 600.00 | CLP 609.03 | 88,082 |
| 2026-06-03 | CLP 623.75 | CLP 632.73 | CLP 620.00 | CLP 622.25 | 13,805 |
| 2026-06-02 | CLP 624.00 | CLP 624.00 | CLP 620.36 | CLP 623.72 | 34,332 |
| 2026-06-01 | CLP 624.00 | CLP 624.00 | CLP 624.00 | CLP 623.34 | 4,525 |
| 2026-05-29 | CLP 624.00 | CLP 624.00 | CLP 623.00 | CLP 623.34 | 17,398 |
| 2026-05-28 | CLP 625.00 | CLP 625.00 | CLP 620.00 | CLP 620.59 | 27,497 |
| 2026-05-27 | CLP 615.00 | CLP 625.46 | CLP 610.00 | CLP 621.88 | 58,953 |
| 2026-05-26 | CLP 615.00 | CLP 615.00 | CLP 609.00 | CLP 610.34 | 40,954 |
| 2026-05-25 | CLP 609.68 | CLP 619.99 | CLP 609.68 | CLP 609.87 | 5,827 |
| 2026-05-22 | CLP 620.00 | CLP 619.00 | CLP 609.67 | CLP 609.87 | 57,513 |
| 2026-05-20 | CLP 610.18 | CLP 610.19 | CLP 601.38 | CLP 610.19 | 43,192 |
| 2026-05-19 | CLP 600.00 | CLP 603.90 | CLP 596.00 | CLP 601.38 | 25,044 |
| 2026-05-18 | CLP 594.00 | CLP 599.94 | CLP 590.10 | CLP 595.19 | 40,954 |
| 2026-05-15 | CLP 593.53 | CLP 593.53 | CLP 585.00 | CLP 591.28 | 22,148 |
| 2026-05-14 | CLP 585.00 | CLP 585.00 | CLP 584.50 | CLP 584.97 | 30,035 |
| 2026-05-13 | CLP 584.50 | CLP 585.00 | CLP 584.50 | CLP 585.00 | 49,635 |
| 2026-05-12 | CLP 585.00 | CLP 585.00 | CLP 585.00 | CLP 585.00 | 10,281 |
| 2026-05-11 | CLP 585.00 | CLP 584.00 | CLP 584.00 | CLP 585.00 | 12,162 |
| 2026-05-08 | CLP 592.90 | CLP 585.00 | CLP 585.00 | CLP 585.00 | 33,658 |
| 2026-05-07 | CLP 589.00 | CLP 590.00 | CLP 587.84 | CLP 588.51 | 19,709 |
| 2026-05-06 | CLP 585.00 | CLP 590.00 | CLP 585.00 | CLP 587.84 | 8,246 |
| 2026-05-05 | CLP 590.46 | CLP 592.00 | CLP 585.00 | CLP 587.84 | 28,855 |
| 2026-05-04 | CLP 595.00 | CLP 596.52 | CLP 590.10 | CLP 590.46 | 59,913 |
| 2026-04-30 | CLP 589.98 | CLP 590.00 | CLP 590.00 | CLP 589.98 | 8,345 |
| 2026-04-29 | CLP 593.50 | CLP 595.00 | CLP 589.00 | CLP 589.98 | 16,606 |
| 2026-04-28 | CLP 594.00 | CLP 595.00 | CLP 595.00 | CLP 592.98 | 8,434 |
| 2026-04-27 | CLP 592.00 | CLP 594.23 | CLP 592.00 | CLP 592.98 | 24,953 |
| 2026-04-24 | CLP 593.00 | CLP 593.00 | CLP 590.00 | CLP 591.27 | 35,716 |
| 2026-04-23 | CLP 594.74 | CLP 594.74 | CLP 585.00 | CLP 591.78 | 2,918 |
| 2026-04-22 | CLP 592.80 | CLP 592.85 | CLP 592.00 | CLP 591.78 | 50,576 |
| 2026-04-21 | CLP 592.85 | CLP 592.85 | CLP 592.15 | CLP 592.85 | 9,649 |
| 2026-04-20 | CLP 595.00 | CLP 595.00 | CLP 591.00 | CLP 592.85 | 39,710 |
| 2026-04-17 | CLP 599.20 | CLP 598.00 | CLP 598.00 | CLP 597.68 | 14,028 |
| 2026-04-16 | CLP 600.76 | CLP 600.00 | CLP 599.00 | CLP 599.20 | 31,372 |
| 2026-04-15 | CLP 600.94 | CLP 601.00 | CLP 601.00 | CLP 600.76 | 14,635 |
| 2026-04-14 | CLP 613.00 | CLP 609.99 | CLP 600.00 | CLP 600.94 | 244,501 |
| 2026-04-13 | CLP 610.00 | CLP 623.00 | CLP 609.00 | CLP 613.66 | 121,234 |
| 2026-04-10 | CLP 608.00 | CLP 608.00 | CLP 607.99 | CLP 607.85 | 13,577 |
| 2026-04-09 | CLP 607.00 | CLP 607.00 | CLP 598.00 | CLP 599.70 | 56,236 |
| 2026-04-08 | CLP 607.00 | CLP 607.50 | CLP 605.00 | CLP 606.61 | 65,137 |
| 2026-04-07 | CLP 607.00 | CLP 605.00 | CLP 605.00 | CLP 606.73 | 5,937 |
| 2026-04-06 | CLP 609.00 | CLP 609.50 | CLP 606.50 | CLP 606.73 | 79,204 |
| 2026-04-02 | CLP 606.00 | CLP 605.00 | CLP 605.00 | CLP 605.19 | 12,180 |
| 2026-04-01 | CLP 603.00 | CLP 605.02 | CLP 603.00 | CLP 605.19 | 47,599 |
| 2026-03-31 | CLP 601.31 | CLP 605.00 | CLP 601.00 | CLP 602.62 | 33,176 |
| 2026-03-30 | CLP 606.00 | CLP 606.36 | CLP 600.00 | CLP 600.44 | 26,085 |
| 2026-03-27 | CLP 614.00 | CLP 616.10 | CLP 600.00 | CLP 605.48 | 94,683 |
| 2026-03-26 | CLP 615.00 | CLP 615.00 | CLP 614.00 | CLP 614.00 | 11,898 |
| 2026-03-25 | CLP 613.99 | CLP 622.98 | CLP 622.98 | CLP 614.00 | 5,606 |
| 2026-03-24 | CLP 614.00 | CLP 614.00 | CLP 614.00 | CLP 614.00 | 16,859 |
| 2026-03-23 | CLP 615.00 | CLP 615.00 | CLP 613.00 | CLP 613.77 | 39,072 |
| 2026-03-20 | CLP 623.50 | CLP 618.00 | CLP 614.00 | CLP 614.66 | 57,374 |
| 2026-03-19 | CLP 625.62 | CLP 634.77 | CLP 625.62 | CLP 623.53 | 25,816 |
| 2026-03-18 | CLP 625.62 | CLP 624.00 | CLP 622.00 | CLP 625.62 | 9,685 |
| 2026-03-17 | CLP 627.78 | CLP 627.78 | CLP 625.00 | CLP 625.62 | 14,090 |
| 2026-03-16 | CLP 624.00 | CLP 625.00 | CLP 624.00 | CLP 624.15 | 24,419 |
| 2026-03-13 | CLP 633.90 | CLP 637.31 | CLP 621.91 | CLP 624.38 | 55,101 |
| 2026-03-12 | CLP 649.57 | CLP 631.90 | CLP 630.82 | CLP 630.96 | 64,064 |
| 2026-03-11 | CLP 650.51 | CLP 641.00 | CLP 640.00 | CLP 640.00 | 62,168 |
| 2026-03-10 | CLP 635.00 | CLP 649.50 | CLP 639.96 | CLP 640.93 | 22,881 |
| 2026-03-09 | CLP 640.00 | CLP 642.00 | CLP 637.90 | CLP 639.96 | 93,814 |
| 2026-03-06 | CLP 637.63 | CLP 639.00 | CLP 637.63 | CLP 640.00 | 22,608 |
| 2026-03-05 | CLP 629.70 | CLP 646.06 | CLP 629.70 | CLP 637.00 | 13,432 |
| 2026-03-04 | CLP 616.00 | CLP 630.59 | CLP 619.44 | CLP 629.00 | 51,946 |
| 2026-03-03 | CLP 645.00 | CLP 636.30 | CLP 613.00 | CLP 614.00 | 112,975 |
| 2026-03-02 | CLP 642.00 | CLP 650.97 | CLP 642.94 | CLP 645.56 | 71,947 |
| 2026-02-27 | CLP 640.00 | CLP 640.00 | CLP 640.00 | CLP 650.00 | 11,479 |
| 2026-02-26 | CLP 642.52 | CLP 642.51 | CLP 642.50 | CLP 642.03 | 15,508 |
| 2026-02-25 | CLP 642.00 | CLP 648.21 | CLP 641.00 | CLP 642.52 | 1,416 |
| 2026-02-24 | CLP 642.00 | CLP 642.00 | CLP 642.00 | CLP 642.52 | 5,275 |
| 2026-02-23 | CLP 645.00 | CLP 645.00 | CLP 640.00 | CLP 642.52 | 4,507 |
| 2026-02-20 | CLP 638.89 | CLP 642.60 | CLP 640.00 | CLP 642.52 | 23,138 |
| 2026-02-19 | CLP 641.95 | CLP 638.88 | CLP 638.88 | CLP 638.89 | 15,430 |
| 2026-02-18 | CLP 653.81 | CLP 653.90 | CLP 635.67 | CLP 638.88 | 87,351 |
| 2026-02-17 | CLP 635.00 | CLP 651.91 | CLP 634.00 | CLP 653.81 | 2,517 |
| 2026-02-16 | CLP 655.98 | CLP 655.98 | CLP 649.00 | CLP 653.81 | 71,859 |
| 2026-02-13 | CLP 665.00 | CLP 666.00 | CLP 665.00 | CLP 662.61 | 9,981 |
| 2026-02-12 | CLP 670.00 | CLP 666.97 | CLP 658.81 | CLP 662.61 | 39,526 |
| 2026-02-11 | CLP 650.00 | CLP 670.00 | CLP 650.00 | CLP 662.18 | 111,304 |
| 2026-02-10 | CLP 650.00 | CLP 647.00 | CLP 647.00 | CLP 653.33 | 9,931 |
| 2026-02-09 | CLP 653.33 | CLP 658.06 | CLP 658.06 | CLP 653.33 | 5,753 |
| 2026-02-06 | CLP 660.17 | CLP 660.00 | CLP 660.00 | CLP 653.33 | 22,129 |
| 2026-02-05 | CLP 662.00 | CLP 662.00 | CLP 660.00 | CLP 660.17 | 55,278 |
| 2026-02-04 | CLP 668.89 | CLP 665.00 | CLP 655.00 | CLP 664.49 | 35,092 |
| 2026-02-03 | CLP 642.00 | CLP 650.00 | CLP 642.00 | CLP 650.02 | 25,721 |
| 2026-02-02 | CLP 645.00 | CLP 642.00 | CLP 640.00 | CLP 641.67 | 66,240 |
| 2026-01-30 | CLP 635.00 | CLP 644.43 | CLP 633.34 | CLP 641.88 | 96,243 |
| 2026-01-29 | CLP 641.94 | CLP 641.94 | CLP 623.42 | CLP 629.63 | 25,803 |
| 2026-01-28 | CLP 626.71 | CLP 631.00 | CLP 622.00 | CLP 630.04 | 112,184 |
| 2026-01-27 | CLP 609.26 | CLP 630.00 | CLP 609.26 | CLP 617.54 | 83,265 |
| 2026-01-26 | CLP 604.00 | CLP 625.00 | CLP 600.00 | CLP 606.41 | 95,995 |
| 2026-01-23 | CLP 609.00 | CLP 610.00 | CLP 600.00 | CLP 604.19 | 130,022 |
| 2026-01-22 | CLP 610.00 | CLP 610.00 | CLP 600.00 | CLP 605.90 | 101,136 |
| 2026-01-21 | CLP 612.05 | CLP 612.00 | CLP 602.61 | CLP 604.85 | 110,242 |
| 2026-01-20 | CLP 624.99 | CLP 615.00 | CLP 612.00 | CLP 612.05 | 32,071 |
| 2026-01-19 | CLP 616.00 | CLP 615.00 | CLP 610.00 | CLP 610.31 | 34,517 |
| 2026-01-16 | CLP 617.93 | CLP 620.00 | CLP 615.00 | CLP 615.15 | 32,427 |
| 2026-01-15 | CLP 615.32 | CLP 620.08 | CLP 602.19 | CLP 613.18 | 72,854 |
| 2026-01-14 | CLP 615.00 | CLP 617.00 | CLP 615.00 | CLP 615.32 | 66,622 |
| 2026-01-13 | CLP 625.00 | CLP 625.00 | CLP 615.18 | CLP 615.24 | 51,149 |
| 2026-01-12 | CLP 625.00 | CLP 625.00 | CLP 621.00 | CLP 622.76 | 73,624 |
| 2026-01-09 | CLP 620.00 | CLP 623.00 | CLP 619.00 | CLP 620.58 | 49,810 |
| 2026-01-08 | CLP 624.86 | CLP 625.00 | CLP 614.40 | CLP 623.45 | 74,617 |
| 2026-01-07 | CLP 610.00 | CLP 630.00 | CLP 620.00 | CLP 624.47 | 77,688 |
| 2026-01-06 | CLP 600.00 | CLP 615.94 | CLP 605.00 | CLP 608.88 | 67,511 |
| 2026-01-05 | CLP 595.00 | CLP 601.90 | CLP 595.00 | CLP 599.56 | 126,218 |
| 2026-01-02 | CLP 576.00 | CLP 595.00 | CLP 575.00 | CLP 587.16 | 102,733 |
| 2025-12-30 | CLP 578.00 | CLP 574.89 | CLP 574.89 | CLP 574.89 | 11,970 |
| 2025-12-29 | CLP 575.70 | CLP 575.00 | CLP 574.93 | CLP 574.89 | 43,771 |
| 2025-12-26 | CLP 568.50 | CLP 574.00 | CLP 573.00 | CLP 575.70 | 66,742 |
| 2025-12-24 | CLP 569.00 | CLP 570.00 | CLP 569.00 | CLP 569.46 | 25,794 |
| 2025-12-23 | CLP 570.35 | CLP 570.35 | CLP 568.00 | CLP 568.47 | 27,570 |
| 2025-12-22 | CLP 578.30 | CLP 575.00 | CLP 561.62 | CLP 564.94 | 70,141 |
| 2025-12-19 | CLP 572.20 | CLP 571.99 | CLP 559.31 | CLP 569.96 | 48,526 |
| 2025-12-18 | CLP 583.10 | CLP 580.00 | CLP 570.00 | CLP 572.20 | 98,140 |
| 2025-12-17 | CLP 588.00 | CLP 588.00 | CLP 581.00 | CLP 583.17 | 71,077 |
| 2025-12-16 | CLP 589.00 | CLP 590.00 | CLP 589.90 | CLP 588.31 | 52,613 |
| 2025-12-15 | CLP 593.00 | CLP 591.90 | CLP 583.50 | CLP 583.70 | 50,174 |
| 2025-12-12 | CLP 573.00 | CLP 630.00 | CLP 550.00 | CLP 572.03 | 398,205 |
| 2025-12-11 | CLP 562.20 | CLP 571.99 | CLP 559.90 | CLP 565.05 | 109,254 |
| 2025-12-10 | CLP 602.90 | CLP 602.90 | CLP 549.90 | CLP 550.00 | 365,639 |
| 2025-12-09 | CLP 645.00 | CLP 651.00 | CLP 635.00 | CLP 637.69 | 419,007 |
| 2025-12-05 | CLP 612.00 | CLP 660.00 | CLP 612.00 | CLP 630.19 | 292,267 |
| 2025-12-04 | CLP 610.00 | CLP 610.00 | CLP 609.00 | CLP 609.60 | 299,978 |
| 2025-12-03 | CLP 610.00 | CLP 610.00 | CLP 605.00 | CLP 606.00 | 313,906 |
| 2025-12-02 | CLP 602.00 | CLP 608.20 | CLP 598.56 | CLP 604.86 | 331,687 |
| 2025-12-01 | CLP 600.00 | CLP 608.17 | CLP 592.00 | CLP 598.56 | 182,812 |
| 2025-11-28 | CLP 595.00 | CLP 597.00 | CLP 589.90 | CLP 596.71 | 320,563 |
| 2025-11-27 | CLP 519.94 | CLP 520.00 | CLP 520.00 | CLP 520.39 | 39,971 |
| 2025-11-26 | CLP 525.30 | CLP 520.00 | CLP 520.00 | CLP 519.94 | 24,990 |
| 2025-11-25 | CLP 518.03 | CLP 530.00 | CLP 512.00 | CLP 517.62 | 90,722 |
| 2025-11-24 | CLP 518.00 | CLP 524.64 | CLP 510.00 | CLP 518.03 | 20,936 |
| 2025-11-21 | CLP 511.00 | CLP 518.00 | CLP 511.00 | CLP 518.00 | 52,705 |
| 2025-11-20 | CLP 519.55 | CLP 519.55 | CLP 510.01 | CLP 516.76 | 74,877 |
| 2025-11-19 | CLP 518.70 | CLP 520.00 | CLP 517.82 | CLP 519.55 | 44,546 |
| 2025-11-18 | CLP 510.00 | CLP 520.00 | CLP 506.00 | CLP 518.67 | 113,232 |
| 2025-11-17 | CLP 499.28 | CLP 510.00 | CLP 499.28 | CLP 506.71 | 91,448 |
| 2025-11-14 | CLP 499.28 | CLP 499.28 | CLP 490.95 | CLP 497.63 | 124,138 |
| 2025-11-13 | CLP 499.20 | CLP 499.28 | CLP 498.00 | CLP 498.64 | 36,819 |
| 2025-11-12 | CLP 498.54 | CLP 499.50 | CLP 498.00 | CLP 499.28 | 20,041 |
| 2025-11-11 | CLP 498.00 | CLP 499.50 | CLP 498.00 | CLP 498.54 | 19,652 |
| 2025-11-10 | CLP 495.00 | CLP 501.50 | CLP 495.00 | CLP 497.54 | 40,093 |
| 2025-11-07 | CLP 495.00 | CLP 495.00 | CLP 495.00 | CLP 495.00 | 34,109 |
| 2025-11-06 | CLP 500.49 | CLP 500.10 | CLP 493.00 | CLP 493.45 | 54,758 |
| 2025-11-05 | CLP 505.98 | CLP 505.00 | CLP 500.00 | CLP 500.49 | 34,143 |
| 2025-11-04 | CLP 510.00 | CLP 510.20 | CLP 506.15 | CLP 510.00 | 13,714 |
| 2025-11-03 | CLP 510.00 | CLP 510.00 | CLP 509.50 | CLP 510.00 | 39,853 |
| 2025-10-30 | CLP 519.97 | CLP 510.01 | CLP 510.00 | CLP 509.38 | 26,988 |
| 2025-10-29 | CLP 513.20 | CLP 510.00 | CLP 508.00 | CLP 508.81 | 18,617 |
| 2025-10-28 | CLP 508.00 | CLP 513.20 | CLP 505.00 | CLP 507.79 | 243,802 |
| 2025-10-27 | CLP 487.83 | CLP 509.00 | CLP 487.83 | CLP 507.58 | 259,326 |
| 2025-10-24 | CLP 466.15 | CLP 485.00 | CLP 466.15 | CLP 480.70 | 392,955 |
| 2025-10-23 | CLP 459.00 | CLP 469.99 | CLP 450.00 | CLP 462.10 | 116,195 |
| 2025-10-22 | CLP 461.30 | CLP 460.00 | CLP 459.80 | CLP 459.79 | 59,028 |
| 2025-10-21 | CLP 463.05 | CLP 463.00 | CLP 461.00 | CLP 460.42 | 13,552 |
| 2025-10-20 | CLP 458.00 | CLP 461.00 | CLP 460.00 | CLP 460.42 | 28,556 |
| 2025-10-17 | CLP 460.00 | CLP 461.53 | CLP 459.00 | CLP 459.80 | 23,012 |
| 2025-10-16 | CLP 460.00 | CLP 460.00 | CLP 458.00 | CLP 458.45 | 24,355 |
| 2025-10-15 | CLP 461.98 | CLP 459.00 | CLP 458.89 | CLP 458.89 | 15,787 |
| 2025-10-14 | CLP 465.35 | CLP 460.00 | CLP 458.00 | CLP 458.89 | 28,513 |
| 2025-10-13 | CLP 458.82 | CLP 465.45 | CLP 465.00 | CLP 465.35 | 33,945 |