Nuam S.A. (NUAM) Price History
Daily open, high, low, close and volume for Nuam S.A. (NUAM) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-10-09 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-10-08 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-10-07 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-10-06 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-10-05 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-10-02 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-10-01 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-09-30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-09-29 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-09-28 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-09-25 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-09-24 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-09-23 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-09-22 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-09-21 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | CLP 7,920.30 | 0 |
| 2026-09-17 | CLP 7,920.30 | CLP 7,924.30 | CLP 7,888.80 | CLP 7,920.30 | 0 |
| 2026-09-16 | CLP 7,900.60 | CLP 7,930.60 | CLP 7,895.10 | CLP 7,900.60 | 18,806 |
| 2026-09-15 | CLP 7,906.90 | CLP 7,922.70 | CLP 7,799.90 | CLP 7,906.90 | 28,817 |
| 2026-09-14 | CLP 7,895.10 | CLP 8,016.80 | CLP 7,810.40 | CLP 7,895.10 | 35,731 |
| 2026-09-11 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-09-10 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-09-09 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-09-08 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-09-07 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-09-04 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-09-03 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-09-02 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-09-01 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-31 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-28 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-27 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-26 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-25 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-24 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-21 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-20 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-19 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-18 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-17 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-14 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-13 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-12 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-11 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-10 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-07 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-06 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-05 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-04 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-08-03 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-31 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-30 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-29 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-28 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-27 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-24 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-23 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-22 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-21 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-20 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | CLP 5,860.40 | 0 |
| 2026-07-17 | CLP 5,870.00 | CLP 5,870.00 | CLP 5,860.00 | CLP 5,860.40 | 7,265 |
| 2026-07-15 | CLP 5,878.80 | CLP 5,861.30 | CLP 5,861.30 | CLP 5,864.20 | 399 |
| 2026-07-14 | CLP 5,846.90 | CLP 5,865.00 | CLP 5,860.00 | CLP 5,864.20 | 4,700 |
| 2026-07-13 | CLP 5,972.00 | CLP 5,972.00 | CLP 5,929.00 | CLP 5,932.80 | 4,560 |
| 2026-07-10 | CLP 6,012.30 | CLP 6,012.10 | CLP 6,010.00 | CLP 6,010.00 | 3,879 |
| 2026-07-09 | CLP 6,051.60 | CLP 6,051.60 | CLP 6,027.40 | CLP 6,033.50 | 2,276 |
| 2026-07-08 | CLP 6,083.60 | CLP 6,083.60 | CLP 6,053.50 | CLP 6,060.60 | 4,139 |
| 2026-07-07 | CLP 6,085.00 | CLP 6,085.00 | CLP 6,069.90 | CLP 6,083.60 | 7,258 |
| 2026-07-06 | CLP 6,085.90 | CLP 6,095.00 | CLP 6,073.80 | CLP 6,085.10 | 8,896 |
| 2026-07-03 | CLP 6,079.10 | CLP 6,091.20 | CLP 6,079.10 | CLP 6,085.90 | 4,133 |
| 2026-07-02 | CLP 6,085.70 | CLP 6,070.00 | CLP 6,070.00 | CLP 6,070.00 | 1,591 |
| 2026-07-01 | CLP 6,077.00 | CLP 6,078.00 | CLP 6,077.00 | CLP 6,076.60 | 1,144 |
| 2026-06-30 | CLP 6,076.00 | CLP 6,076.00 | CLP 6,076.00 | CLP 6,076.60 | 139 |
| 2026-06-26 | CLP 6,100.80 | CLP 6,100.80 | CLP 6,070.20 | CLP 6,076.60 | 2,550 |
| 2026-06-25 | CLP 6,106.90 | CLP 6,119.00 | CLP 6,106.90 | CLP 6,128.30 | 754 |
| 2026-06-24 | CLP 6,118.70 | CLP 6,130.00 | CLP 6,118.70 | CLP 6,128.30 | 7,781 |
| 2026-06-23 | CLP 6,173.40 | CLP 6,158.60 | CLP 6,120.70 | CLP 6,140.10 | 7,925 |
| 2026-06-22 | CLP 6,173.30 | CLP 6,185.00 | CLP 6,170.00 | CLP 6,182.80 | 7,680 |
| 2026-06-19 | CLP 6,210.00 | CLP 6,210.00 | CLP 6,195.20 | CLP 6,205.00 | 9,198 |
| 2026-06-18 | CLP 6,248.00 | CLP 6,248.00 | CLP 6,171.00 | CLP 6,229.60 | 12,885 |
| 2026-06-17 | CLP 6,226.30 | CLP 6,248.00 | CLP 6,226.30 | CLP 6,248.00 | 10,775 |
| 2026-06-16 | CLP 6,235.30 | CLP 6,241.60 | CLP 6,200.00 | CLP 6,217.00 | 6,913 |
| 2026-06-15 | CLP 6,248.00 | CLP 6,248.00 | CLP 6,240.00 | CLP 6,244.60 | 13,117 |
| 2026-06-12 | CLP 6,079.70 | CLP 6,248.00 | CLP 6,079.70 | CLP 6,246.00 | 30,147 |
| 2026-06-11 | CLP 6,057.00 | CLP 6,176.80 | CLP 5,920.20 | CLP 6,070.60 | 69,258 |
| 2026-06-10 | CLP 5,918.40 | CLP 6,066.00 | CLP 5,924.30 | CLP 6,064.90 | 27,639 |
| 2026-06-09 | CLP 5,889.30 | CLP 5,909.90 | CLP 5,898.10 | CLP 5,909.60 | 8,357 |
| 2026-06-08 | CLP 5,617.70 | CLP 5,894.70 | CLP 5,617.70 | CLP 5,889.30 | 31,801 |
| 2026-06-05 | CLP 5,411.70 | CLP 5,600.00 | CLP 5,411.70 | CLP 5,581.40 | 33,270 |
| 2026-06-04 | CLP 5,324.60 | CLP 5,406.80 | CLP 5,340.50 | CLP 5,398.20 | 10,988 |
| 2026-06-03 | CLP 5,300.00 | CLP 5,312.90 | CLP 5,300.00 | CLP 5,300.70 | 8,933 |
| 2026-06-02 | CLP 5,255.00 | CLP 5,280.00 | CLP 5,255.00 | CLP 5,276.00 | 19,169 |
| 2026-06-01 | CLP 5,130.00 | CLP 5,282.50 | CLP 5,140.90 | CLP 5,253.10 | 44,407 |
| 2026-05-29 | CLP 5,027.90 | CLP 5,245.60 | CLP 5,029.90 | CLP 5,133.30 | 28,446 |
| 2026-05-28 | CLP 5,019.90 | CLP 5,020.00 | CLP 5,019.90 | CLP 5,020.40 | 90,348 |
| 2026-05-27 | CLP 5,012.40 | CLP 5,020.00 | CLP 5,012.40 | CLP 5,019.90 | 654 |
| 2026-05-26 | CLP 5,009.70 | CLP 5,020.00 | CLP 5,009.00 | CLP 5,019.90 | 349,633 |
| 2026-05-25 | CLP 5,015.00 | CLP 5,012.20 | CLP 5,007.20 | CLP 5,009.10 | 2,912 |
| 2026-05-22 | CLP 5,016.70 | CLP 5,019.90 | CLP 5,009.20 | CLP 5,019.70 | 51,614 |
| 2026-05-20 | CLP 5,010.00 | CLP 5,020.00 | CLP 5,005.00 | CLP 5,016.70 | 11,543 |
| 2026-05-19 | CLP 5,015.00 | CLP 5,015.00 | CLP 5,010.00 | CLP 5,014.10 | 6,276 |
| 2026-05-18 | CLP 5,025.20 | CLP 5,017.70 | CLP 5,012.70 | CLP 5,013.40 | 2,913 |
| 2026-05-15 | CLP 5,018.00 | CLP 5,018.00 | CLP 5,017.70 | CLP 5,025.20 | 60 |
| 2026-05-14 | CLP 5,032.70 | CLP 5,022.70 | CLP 5,022.70 | CLP 5,025.20 | 699 |
| 2026-05-13 | CLP 5,032.00 | CLP 5,032.00 | CLP 5,019.50 | CLP 5,025.20 | 4,556 |
| 2026-05-12 | CLP 5,040.00 | CLP 5,040.00 | CLP 5,032.00 | CLP 5,032.00 | 254,452 |
| 2026-05-11 | CLP 5,009.90 | CLP 5,040.00 | CLP 5,009.90 | CLP 5,038.00 | 28,615 |
| 2026-05-08 | CLP 5,032.50 | CLP 5,050.00 | CLP 5,020.00 | CLP 5,020.00 | 182,685 |
| 2026-05-07 | CLP 5,037.50 | CLP 5,040.00 | CLP 5,030.00 | CLP 5,040.00 | 22,241 |
| 2026-05-06 | CLP 5,012.50 | CLP 5,038.20 | CLP 4,995.20 | CLP 5,030.00 | 431,453 |
| 2026-05-05 | CLP 4,965.70 | CLP 5,000.00 | CLP 4,949.20 | CLP 5,000.00 | 21,787 |
| 2026-05-04 | CLP 4,924.30 | CLP 4,970.90 | CLP 4,924.30 | CLP 4,958.30 | 9,293 |
| 2026-04-30 | CLP 5,107.80 | CLP 5,150.00 | CLP 5,107.80 | CLP 5,148.90 | 15,501 |
| 2026-04-29 | CLP 5,110.00 | CLP 5,120.20 | CLP 5,100.00 | CLP 5,100.20 | 62,153 |
| 2026-04-28 | CLP 5,070.00 | CLP 5,105.70 | CLP 5,075.00 | CLP 5,102.40 | 68,161 |
| 2026-04-27 | CLP 5,074.80 | CLP 5,074.90 | CLP 5,070.00 | CLP 5,074.00 | 9,152 |
| 2026-04-24 | CLP 5,065.90 | CLP 5,073.50 | CLP 5,060.00 | CLP 5,067.20 | 7,418 |
| 2026-04-23 | CLP 5,057.40 | CLP 5,060.00 | CLP 5,000.00 | CLP 5,058.40 | 93,057 |
| 2026-04-22 | CLP 5,075.00 | CLP 5,072.50 | CLP 5,070.00 | CLP 5,070.00 | 19,455 |
| 2026-04-21 | CLP 5,070.00 | CLP 5,075.00 | CLP 5,070.00 | CLP 5,075.00 | 5,342 |
| 2026-04-20 | CLP 5,070.00 | CLP 5,070.00 | CLP 5,060.00 | CLP 5,065.50 | 4,451 |
| 2026-04-17 | CLP 5,047.50 | CLP 5,064.90 | CLP 5,047.50 | CLP 5,057.30 | 4,891 |
| 2026-04-16 | CLP 5,055.40 | CLP 5,047.00 | CLP 5,040.00 | CLP 5,040.00 | 6,839 |
| 2026-04-15 | CLP 5,070.00 | CLP 5,070.00 | CLP 5,047.00 | CLP 5,047.90 | 7,782 |
| 2026-04-14 | CLP 5,050.00 | CLP 5,070.00 | CLP 5,050.00 | CLP 5,065.60 | 29,133 |
| 2026-04-13 | CLP 5,049.70 | CLP 5,050.00 | CLP 5,049.70 | CLP 5,050.00 | 7,122 |
| 2026-04-10 | CLP 5,047.50 | CLP 5,050.00 | CLP 5,043.70 | CLP 5,049.70 | 3,213 |
| 2026-04-09 | CLP 5,059.30 | CLP 5,075.00 | CLP 5,050.00 | CLP 5,050.00 | 2,365,623 |
| 2026-04-08 | CLP 5,051.00 | CLP 5,070.00 | CLP 5,051.00 | CLP 5,066.90 | 8,687 |
| 2026-04-07 | CLP 5,069.00 | CLP 5,069.90 | CLP 5,046.00 | CLP 5,047.40 | 323,016 |
| 2026-04-06 | CLP 5,063.20 | CLP 5,063.20 | CLP 5,060.00 | CLP 5,062.50 | 2,882 |
| 2026-04-02 | CLP 5,055.80 | CLP 5,068.30 | CLP 5,063.20 | CLP 5,055.70 | 1,024 |
| 2026-04-01 | CLP 5,060.50 | CLP 5,070.00 | CLP 5,055.00 | CLP 5,055.70 | 165,454 |
| 2026-03-31 | CLP 5,055.00 | CLP 5,070.00 | CLP 5,050.00 | CLP 5,053.00 | 44,126 |
| 2026-03-30 | CLP 5,050.00 | CLP 5,050.00 | CLP 5,050.00 | CLP 5,050.00 | 52,803 |
| 2026-03-27 | CLP 5,050.00 | CLP 5,050.00 | CLP 5,050.00 | CLP 5,050.00 | 0 |
| 2026-03-26 | CLP 5,050.50 | CLP 5,050.50 | CLP 5,050.00 | CLP 5,050.00 | 2,252 |
| 2026-03-25 | CLP 5,030.00 | CLP 5,050.00 | CLP 4,989.30 | CLP 5,047.90 | 86,231 |
| 2026-03-24 | CLP 5,050.10 | CLP 5,050.10 | CLP 5,027.30 | CLP 5,037.00 | 18,609 |
| 2026-03-23 | CLP 5,052.30 | CLP 5,052.30 | CLP 5,052.30 | CLP 5,052.30 | 5,617 |
| 2026-03-20 | CLP 5,052.30 | CLP 5,052.30 | CLP 5,052.30 | CLP 5,059.80 | 513 |
| 2026-03-19 | CLP 5,067.50 | CLP 5,060.00 | CLP 5,050.00 | CLP 5,059.80 | 122,256 |
| 2026-03-18 | CLP 5,050.10 | CLP 5,064.30 | CLP 5,050.10 | CLP 5,060.00 | 61,194 |
| 2026-03-17 | CLP 5,050.00 | CLP 5,055.00 | CLP 5,036.10 | CLP 5,050.10 | 61,738 |
| 2026-03-16 | CLP 5,003.90 | CLP 5,058.80 | CLP 5,003.90 | CLP 5,048.70 | 52,670 |
| 2026-03-13 | CLP 4,866.20 | CLP 5,000.00 | CLP 4,866.20 | CLP 4,992.00 | 17,968 |
| 2026-03-12 | CLP 4,837.30 | CLP 4,842.10 | CLP 4,837.30 | CLP 4,840.10 | 4,715 |
| 2026-03-11 | CLP 4,773.80 | CLP 4,812.80 | CLP 4,773.80 | CLP 4,801.80 | 9,371 |
| 2026-03-10 | CLP 4,746.20 | CLP 4,811.10 | CLP 4,750.00 | CLP 4,762.40 | 17,544 |
| 2026-03-09 | CLP 4,750.00 | CLP 4,750.00 | CLP 4,748.70 | CLP 4,749.00 | 6,015 |
| 2026-03-06 | CLP 4,683.00 | CLP 4,810.20 | CLP 4,683.00 | CLP 4,810.20 | 13,166 |
| 2026-03-05 | CLP 4,736.70 | CLP 4,750.00 | CLP 4,691.00 | CLP 4,693.90 | 19,413 |
| 2026-03-04 | CLP 4,717.40 | CLP 4,733.40 | CLP 4,717.40 | CLP 4,720.70 | 2,478 |
| 2026-03-03 | CLP 4,886.40 | CLP 4,886.40 | CLP 4,664.30 | CLP 4,722.10 | 79,491 |
| 2026-03-02 | CLP 4,876.60 | CLP 4,891.20 | CLP 4,876.60 | CLP 4,886.40 | 3,326 |
| 2026-02-27 | CLP 4,852.30 | CLP 4,865.00 | CLP 4,852.30 | CLP 4,865.00 | 125,998 |
| 2026-02-26 | CLP 4,870.20 | CLP 4,893.70 | CLP 4,850.00 | CLP 4,858.20 | 24,379 |
| 2026-02-25 | CLP 4,950.00 | CLP 4,937.60 | CLP 4,820.70 | CLP 4,883.30 | 9,962 |
| 2026-02-24 | CLP 4,945.00 | CLP 4,952.00 | CLP 4,937.60 | CLP 4,945.00 | 67 |
| 2026-02-23 | CLP 4,945.00 | CLP 4,945.00 | CLP 4,945.00 | CLP 4,945.00 | 100,659 |
| 2026-02-20 | CLP 4,940.00 | CLP 4,945.00 | CLP 4,945.00 | CLP 4,945.00 | 50,274 |
| 2026-02-19 | CLP 4,956.00 | CLP 4,945.00 | CLP 4,945.00 | CLP 4,945.00 | 8,109 |
| 2026-02-18 | CLP 4,952.30 | CLP 4,952.30 | CLP 4,952.30 | CLP 4,944.90 | 416 |
| 2026-02-17 | CLP 4,922.70 | CLP 4,947.50 | CLP 4,922.70 | CLP 4,944.90 | 56,459 |
| 2026-02-16 | CLP 5,011.00 | CLP 5,002.80 | CLP 4,960.00 | CLP 4,960.00 | 172,559 |
| 2026-02-13 | CLP 5,002.80 | CLP 5,002.80 | CLP 4,992.80 | CLP 5,010.30 | 1,115 |
| 2026-02-12 | CLP 5,025.00 | CLP 5,025.00 | CLP 5,000.00 | CLP 5,010.30 | 3,894 |
| 2026-02-11 | CLP 5,019.80 | CLP 5,025.00 | CLP 5,019.80 | CLP 5,024.90 | 3,378 |
| 2026-02-10 | CLP 5,000.00 | CLP 5,007.60 | CLP 5,003.00 | CLP 5,007.30 | 3,488 |
| 2026-02-09 | CLP 5,000.00 | CLP 5,002.60 | CLP 5,000.00 | CLP 4,995.20 | 1,335 |
| 2026-02-06 | CLP 5,007.10 | CLP 5,000.00 | CLP 4,992.30 | CLP 4,995.20 | 2,572 |
| 2026-02-05 | CLP 5,000.00 | CLP 5,000.00 | CLP 5,000.00 | CLP 4,999.70 | 1,222 |
| 2026-02-04 | CLP 5,000.00 | CLP 5,000.00 | CLP 5,000.00 | CLP 4,999.70 | 20 |
| 2026-02-03 | CLP 5,000.00 | CLP 5,000.00 | CLP 5,000.00 | CLP 4,999.70 | 1,200 |
| 2026-02-02 | CLP 4,985.40 | CLP 5,000.00 | CLP 4,978.00 | CLP 4,999.70 | 23,792 |
| 2026-01-30 | CLP 4,999.20 | CLP 4,990.50 | CLP 4,981.80 | CLP 4,985.40 | 2,304 |
| 2026-01-29 | CLP 5,010.00 | CLP 5,010.00 | CLP 4,992.00 | CLP 4,999.20 | 1,960 |
| 2026-01-28 | CLP 5,013.20 | CLP 5,013.20 | CLP 5,000.10 | CLP 5,000.10 | 24,878 |
| 2026-01-27 | CLP 5,000.10 | CLP 5,000.10 | CLP 5,000.10 | CLP 5,000.70 | 2,576 |
| 2026-01-26 | CLP 5,098.80 | CLP 5,126.10 | CLP 5,000.10 | CLP 5,000.10 | 40,302 |
| 2026-01-23 | CLP 5,010.00 | CLP 5,087.20 | CLP 5,010.00 | CLP 5,050.20 | 12,439 |
| 2026-01-22 | CLP 4,932.40 | CLP 5,000.00 | CLP 4,932.40 | CLP 4,997.50 | 1,178,144 |
| 2026-01-21 | CLP 4,940.00 | CLP 4,940.00 | CLP 4,900.00 | CLP 4,920.10 | 33,605 |
| 2026-01-20 | CLP 4,948.10 | CLP 4,948.10 | CLP 4,920.30 | CLP 4,928.40 | 5,627 |
| 2026-01-19 | CLP 4,980.00 | CLP 4,978.30 | CLP 4,958.30 | CLP 4,972.70 | 3,650 |
| 2026-01-16 | CLP 4,980.00 | CLP 4,980.00 | CLP 4,978.30 | CLP 4,978.30 | 570,098 |
| 2026-01-15 | CLP 4,984.90 | CLP 4,984.90 | CLP 4,970.00 | CLP 4,970.00 | 440 |
| 2026-01-14 | CLP 4,970.60 | CLP 4,970.00 | CLP 4,970.00 | CLP 4,970.00 | 1,957 |
| 2026-01-13 | CLP 4,982.80 | CLP 4,995.00 | CLP 4,970.00 | CLP 4,976.00 | 15,515 |
| 2026-01-12 | CLP 4,993.20 | CLP 4,993.50 | CLP 4,993.20 | CLP 4,992.60 | 1,822 |
| 2026-01-09 | CLP 4,950.20 | CLP 4,979.00 | CLP 4,950.00 | CLP 4,978.30 | 190,679 |
| 2026-01-08 | CLP 4,950.50 | CLP 4,955.00 | CLP 4,920.10 | CLP 4,950.20 | 102,861 |
| 2026-01-07 | CLP 4,970.00 | CLP 4,950.00 | CLP 4,928.90 | CLP 4,945.50 | 25,087 |
| 2026-01-06 | CLP 4,900.00 | CLP 4,942.40 | CLP 4,900.00 | CLP 4,940.40 | 6,186 |
| 2026-01-05 | CLP 4,850.00 | CLP 4,883.70 | CLP 4,850.00 | CLP 4,880.30 | 4,802 |
| 2026-01-02 | CLP 4,872.20 | CLP 4,875.00 | CLP 4,850.00 | CLP 4,850.00 | 210,685 |
| 2025-12-30 | CLP 4,800.00 | CLP 4,850.00 | CLP 4,800.00 | CLP 4,848.00 | 43,265 |
| 2025-12-29 | CLP 4,839.90 | CLP 4,841.00 | CLP 4,826.00 | CLP 4,826.50 | 2,256 |
| 2025-12-26 | CLP 4,801.30 | CLP 4,837.40 | CLP 4,801.30 | CLP 4,833.30 | 6,377 |
| 2025-12-24 | CLP 4,920.80 | CLP 4,920.80 | CLP 4,800.70 | CLP 4,850.00 | 54,673 |
| 2025-12-23 | CLP 4,718.20 | CLP 4,931.40 | CLP 4,718.20 | CLP 4,923.20 | 23,319 |
| 2025-12-22 | CLP 4,723.60 | CLP 4,723.60 | CLP 4,723.60 | CLP 4,702.50 | 826 |
| 2025-12-19 | CLP 4,709.70 | CLP 4,718.20 | CLP 4,700.00 | CLP 4,702.50 | 18,684 |
| 2025-12-18 | CLP 4,600.10 | CLP 4,726.30 | CLP 4,600.00 | CLP 4,694.70 | 351,846 |
| 2025-12-17 | CLP 4,539.90 | CLP 4,608.00 | CLP 4,539.90 | CLP 4,575.00 | 14,668 |
| 2025-12-16 | CLP 4,524.70 | CLP 4,563.00 | CLP 4,510.00 | CLP 4,530.80 | 17,834 |
| 2025-12-15 | CLP 4,533.00 | CLP 4,561.00 | CLP 4,496.70 | CLP 4,509.00 | 19,652 |
| 2025-12-12 | CLP 4,471.10 | CLP 4,550.00 | CLP 4,471.10 | CLP 4,499.30 | 87,427 |
| 2025-12-11 | CLP 4,489.50 | CLP 4,480.00 | CLP 4,460.00 | CLP 4,460.00 | 8,702 |
| 2025-12-10 | CLP 4,480.00 | CLP 4,485.00 | CLP 4,480.00 | CLP 4,480.60 | 5,876 |
| 2025-12-09 | CLP 4,498.00 | CLP 4,498.00 | CLP 4,475.80 | CLP 4,487.70 | 25,998 |
| 2025-12-05 | CLP 4,498.00 | CLP 4,498.00 | CLP 4,496.90 | CLP 4,498.00 | 1,226 |
| 2025-12-04 | CLP 4,485.00 | CLP 4,500.00 | CLP 4,491.20 | CLP 4,498.00 | 101,906 |
| 2025-12-03 | CLP 4,497.90 | CLP 4,486.70 | CLP 4,480.00 | CLP 4,480.00 | 6,770 |
| 2025-12-02 | CLP 4,473.70 | CLP 4,496.90 | CLP 4,462.00 | CLP 4,486.70 | 8,177 |
| 2025-12-01 | CLP 4,499.50 | CLP 4,480.00 | CLP 4,458.10 | CLP 4,462.60 | 3,802 |
| 2025-11-28 | CLP 4,498.00 | CLP 4,500.00 | CLP 4,467.10 | CLP 4,489.40 | 10,266 |
| 2025-11-27 | CLP 4,500.00 | CLP 4,500.00 | CLP 4,495.00 | CLP 4,497.00 | 4,225 |
| 2025-11-26 | CLP 4,501.00 | CLP 4,500.00 | CLP 4,495.00 | CLP 4,495.50 | 3,572 |
| 2025-11-25 | CLP 4,495.00 | CLP 4,500.00 | CLP 4,490.00 | CLP 4,500.00 | 24,850 |
| 2025-11-24 | CLP 4,502.00 | CLP 4,500.00 | CLP 4,495.00 | CLP 4,495.00 | 45,275 |
| 2025-11-21 | CLP 4,507.70 | CLP 4,507.70 | CLP 4,495.50 | CLP 4,501.10 | 462 |
| 2025-11-20 | CLP 4,500.00 | CLP 4,510.00 | CLP 4,499.20 | CLP 4,501.10 | 24,031 |
| 2025-11-19 | CLP 4,499.80 | CLP 4,500.00 | CLP 4,498.80 | CLP 4,499.40 | 2,158 |
| 2025-11-18 | CLP 4,505.80 | CLP 4,500.00 | CLP 4,495.20 | CLP 4,499.80 | 1,939 |
| 2025-11-17 | CLP 4,500.00 | CLP 4,504.50 | CLP 4,499.00 | CLP 4,499.80 | 84,521 |
| 2025-11-14 | CLP 4,510.00 | CLP 4,506.00 | CLP 4,486.60 | CLP 4,493.30 | 11,699 |
| 2025-11-13 | CLP 4,600.00 | CLP 4,510.00 | CLP 4,507.00 | CLP 4,509.70 | 4,052 |
| 2025-11-12 | CLP 4,530.60 | CLP 4,524.90 | CLP 4,510.00 | CLP 4,509.90 | 53,636 |
| 2025-11-11 | CLP 4,530.60 | CLP 4,530.00 | CLP 4,524.60 | CLP 4,530.60 | 1,745 |
| 2025-11-10 | CLP 4,540.00 | CLP 4,550.00 | CLP 4,520.00 | CLP 4,530.60 | 18,132 |
| 2025-11-07 | CLP 4,528.00 | CLP 4,536.20 | CLP 4,529.00 | CLP 4,532.40 | 7,793 |
| 2025-11-06 | CLP 4,540.00 | CLP 4,530.00 | CLP 4,524.10 | CLP 4,525.00 | 117,029 |
| 2025-11-05 | CLP 4,695.00 | CLP 4,689.70 | CLP 4,500.00 | CLP 4,510.00 | 613,592 |
| 2025-11-04 | CLP 4,695.00 | CLP 4,695.80 | CLP 4,695.00 | CLP 4,695.00 | 143,303 |
| 2025-11-03 | CLP 4,712.60 | CLP 4,712.60 | CLP 4,699.90 | CLP 4,702.60 | 5,899 |
| 2025-10-30 | CLP 4,677.80 | CLP 4,701.10 | CLP 4,698.90 | CLP 4,700.00 | 11,222 |
| 2025-10-29 | CLP 4,698.20 | CLP 4,698.00 | CLP 4,690.00 | CLP 4,697.90 | 4,230 |
| 2025-10-28 | CLP 4,675.00 | CLP 4,700.00 | CLP 4,681.00 | CLP 4,698.00 | 7,734 |
| 2025-10-27 | CLP 4,710.00 | CLP 4,701.00 | CLP 4,676.80 | CLP 4,680.00 | 3,202 |
| 2025-10-24 | CLP 4,736.40 | CLP 4,736.40 | CLP 4,700.00 | CLP 4,700.00 | 45,787 |
| 2025-10-23 | CLP 4,701.30 | CLP 4,736.50 | CLP 4,710.60 | CLP 4,724.70 | 2,781 |
| 2025-10-22 | CLP 4,701.30 | CLP 4,701.30 | CLP 4,701.30 | CLP 4,698.90 | 426 |
| 2025-10-21 | CLP 4,700.00 | CLP 4,700.00 | CLP 4,697.20 | CLP 4,698.90 | 2,166 |
| 2025-10-20 | CLP 4,664.00 | CLP 4,700.00 | CLP 4,664.00 | CLP 4,694.60 | 4,508 |
| 2025-10-17 | CLP 4,650.00 | CLP 4,671.40 | CLP 4,661.00 | CLP 4,665.20 | 2,295 |
| 2025-10-16 | CLP 4,620.00 | CLP 4,642.10 | CLP 4,630.80 | CLP 4,638.90 | 2,271 |
| 2025-10-15 | CLP 4,609.70 | CLP 4,623.30 | CLP 4,609.70 | CLP 4,619.30 | 2,357 |
| 2025-10-14 | CLP 4,620.00 | CLP 4,613.80 | CLP 4,600.00 | CLP 4,600.60 | 12,150 |