Parque Arauco S.A. (PARAUCO) Price History
Daily open, high, low, close and volume for Parque Arauco S.A. (PARAUCO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-08 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-07 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-06 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-05 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-02 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-10-01 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-30 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-29 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-28 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-25 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-24 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-23 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-22 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-21 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,900.00 | 0 |
| 2026-09-17 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,745.00 | CLP 3,900.00 | 0 |
| 2026-09-16 | CLP 3,745.00 | CLP 3,805.90 | CLP 3,720.00 | CLP 3,745.00 | 1,847,648 |
| 2026-09-15 | CLP 3,751.00 | CLP 3,876.00 | CLP 3,725.10 | CLP 3,751.00 | 3,288,509 |
| 2026-09-14 | CLP 3,843.90 | CLP 3,843.90 | CLP 3,704.00 | CLP 3,843.90 | 544,789 |
| 2026-09-11 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-09-10 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-09-09 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-09-08 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-09-07 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-09-04 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-09-03 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-09-02 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-09-01 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-31 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-28 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-27 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-26 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-25 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-24 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-21 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-20 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-19 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-18 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-17 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-14 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-13 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-12 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-11 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-10 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-07 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-06 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-05 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-04 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-08-03 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-31 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-30 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-29 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-28 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-27 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-24 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-23 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-22 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-21 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-20 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | CLP 4,039.90 | 0 |
| 2026-07-17 | CLP 3,968.10 | CLP 4,051.80 | CLP 3,935.50 | CLP 4,039.90 | 788,959 |
| 2026-07-15 | CLP 4,020.00 | CLP 4,039.00 | CLP 3,968.10 | CLP 3,968.10 | 367,063 |
| 2026-07-14 | CLP 3,955.00 | CLP 4,020.00 | CLP 3,955.00 | CLP 4,000.00 | 2,187,512 |
| 2026-07-13 | CLP 3,978.00 | CLP 4,099.80 | CLP 3,935.60 | CLP 3,977.90 | 145,730 |
| 2026-07-10 | CLP 3,998.90 | CLP 3,992.90 | CLP 3,914.10 | CLP 3,978.00 | 881,174 |
| 2026-07-09 | CLP 3,950.00 | CLP 3,980.00 | CLP 3,860.10 | CLP 3,980.00 | 865,253 |
| 2026-07-08 | CLP 3,960.00 | CLP 3,949.30 | CLP 3,859.40 | CLP 3,860.00 | 875,870 |
| 2026-07-07 | CLP 3,900.00 | CLP 3,960.00 | CLP 3,864.90 | CLP 3,960.00 | 816,914 |
| 2026-07-06 | CLP 3,890.00 | CLP 3,944.50 | CLP 3,830.80 | CLP 3,900.00 | 389,333 |
| 2026-07-03 | CLP 3,870.00 | CLP 3,912.00 | CLP 3,856.00 | CLP 3,885.00 | 193,541 |
| 2026-07-02 | CLP 3,842.00 | CLP 3,884.90 | CLP 3,831.00 | CLP 3,868.90 | 457,106 |
| 2026-07-01 | CLP 3,900.00 | CLP 3,899.80 | CLP 3,830.10 | CLP 3,882.40 | 122 |
| 2026-06-30 | CLP 3,826.90 | CLP 3,896.10 | CLP 3,819.90 | CLP 3,864.90 | 478,880 |
| 2026-06-26 | CLP 3,800.00 | CLP 3,869.40 | CLP 3,780.20 | CLP 3,827.00 | 192,738 |
| 2026-06-25 | CLP 3,800.00 | CLP 3,890.00 | CLP 3,800.00 | CLP 3,800.00 | 790,551 |
| 2026-06-24 | CLP 3,880.00 | CLP 3,896.40 | CLP 3,751.10 | CLP 3,800.00 | 628,922 |
| 2026-06-23 | CLP 3,911.00 | CLP 3,950.00 | CLP 3,851.50 | CLP 3,851.50 | 694,051 |
| 2026-06-22 | CLP 3,870.00 | CLP 3,984.90 | CLP 3,826.20 | CLP 3,950.00 | 826,546 |
| 2026-06-19 | CLP 3,816.50 | CLP 3,900.00 | CLP 3,790.00 | CLP 3,900.00 | 1,880,476 |
| 2026-06-18 | CLP 3,798.90 | CLP 3,877.80 | CLP 3,799.00 | CLP 3,816.50 | 408,187 |
| 2026-06-17 | CLP 3,850.00 | CLP 3,850.00 | CLP 3,750.90 | CLP 3,800.00 | 1,101,114 |
| 2026-06-16 | CLP 3,790.00 | CLP 3,849.80 | CLP 3,700.00 | CLP 3,840.00 | 882,924 |
| 2026-06-15 | CLP 3,889.00 | CLP 3,871.50 | CLP 3,701.00 | CLP 3,703.40 | 1,042,979 |
| 2026-06-12 | CLP 3,805.00 | CLP 3,884.30 | CLP 3,752.00 | CLP 3,775.20 | 631,862 |
| 2026-06-11 | CLP 3,779.90 | CLP 3,900.00 | CLP 3,779.10 | CLP 3,815.00 | 651,154 |
| 2026-06-10 | CLP 3,750.00 | CLP 3,860.00 | CLP 3,710.00 | CLP 3,779.90 | 240,646 |
| 2026-06-09 | CLP 3,634.00 | CLP 3,750.00 | CLP 3,633.90 | CLP 3,729.90 | 11,951,739 |
| 2026-06-08 | CLP 3,699.90 | CLP 3,730.30 | CLP 3,620.00 | CLP 3,634.10 | 1,491,582 |
| 2026-06-05 | CLP 3,655.00 | CLP 3,740.00 | CLP 3,550.30 | CLP 3,699.90 | 10,140,070 |
| 2026-06-04 | CLP 3,750.00 | CLP 3,787.70 | CLP 3,615.00 | CLP 3,649.90 | 865,122 |
| 2026-06-03 | CLP 3,799.00 | CLP 3,799.00 | CLP 3,681.20 | CLP 3,729.90 | 959,639 |
| 2026-06-02 | CLP 3,803.00 | CLP 3,876.00 | CLP 3,743.50 | CLP 3,765.00 | 454,039 |
| 2026-06-01 | CLP 3,890.00 | CLP 3,890.00 | CLP 3,702.90 | CLP 3,800.00 | 5,417,150 |
| 2026-05-29 | CLP 3,999.90 | CLP 3,999.90 | CLP 3,873.10 | CLP 3,900.00 | 1,705,047 |
| 2026-05-28 | CLP 3,930.00 | CLP 3,979.90 | CLP 3,930.00 | CLP 3,979.90 | 1,399,841 |
| 2026-05-27 | CLP 4,000.00 | CLP 3,986.00 | CLP 3,925.00 | CLP 3,930.00 | 1,612,071 |
| 2026-05-26 | CLP 3,968.90 | CLP 3,968.90 | CLP 3,901.00 | CLP 3,915.00 | 914,937 |
| 2026-05-25 | CLP 3,948.90 | CLP 4,000.00 | CLP 3,916.60 | CLP 3,970.00 | 842,827 |
| 2026-05-22 | CLP 3,800.00 | CLP 3,845.30 | CLP 3,740.00 | CLP 3,825.00 | 1,238,287 |
| 2026-05-20 | CLP 3,655.70 | CLP 3,740.00 | CLP 3,630.20 | CLP 3,740.00 | 1,264,023 |
| 2026-05-19 | CLP 3,669.40 | CLP 3,670.50 | CLP 3,600.00 | CLP 3,669.90 | 640,740 |
| 2026-05-18 | CLP 3,716.00 | CLP 3,716.00 | CLP 3,600.00 | CLP 3,669.40 | 1,025,444 |
| 2026-05-15 | CLP 3,698.00 | CLP 3,698.00 | CLP 3,612.60 | CLP 3,662.00 | 2,393,328 |
| 2026-05-14 | CLP 3,700.10 | CLP 3,709.90 | CLP 3,640.00 | CLP 3,709.90 | 1,904,129 |
| 2026-05-13 | CLP 3,705.30 | CLP 3,738.00 | CLP 3,660.00 | CLP 3,699.70 | 3,156,121 |
| 2026-05-12 | CLP 3,700.00 | CLP 3,734.90 | CLP 3,659.90 | CLP 3,699.00 | 3,867,632 |
| 2026-05-11 | CLP 3,718.00 | CLP 3,739.50 | CLP 3,650.00 | CLP 3,700.00 | 1,626,797 |
| 2026-05-08 | CLP 3,730.00 | CLP 3,730.00 | CLP 3,685.10 | CLP 3,700.10 | 1,230,869 |
| 2026-05-07 | CLP 3,838.00 | CLP 3,848.80 | CLP 3,660.10 | CLP 3,730.00 | 2,109,872 |
| 2026-05-06 | CLP 3,900.00 | CLP 3,900.00 | CLP 3,705.00 | CLP 3,838.90 | 2,403,416 |
| 2026-05-05 | CLP 3,940.00 | CLP 3,986.30 | CLP 3,851.00 | CLP 3,851.00 | 1,005,168 |
| 2026-05-04 | CLP 4,020.00 | CLP 4,020.10 | CLP 3,891.30 | CLP 3,940.00 | 2,955,185 |
| 2026-04-30 | CLP 4,151.40 | CLP 4,100.10 | CLP 4,000.00 | CLP 4,020.00 | 1,882,761 |
| 2026-04-29 | CLP 4,205.10 | CLP 4,258.50 | CLP 4,020.40 | CLP 4,100.00 | 841,800 |
| 2026-04-28 | CLP 4,371.00 | CLP 4,371.00 | CLP 4,205.10 | CLP 4,205.10 | 360,163 |
| 2026-04-27 | CLP 4,417.99 | CLP 4,417.99 | CLP 4,271.51 | CLP 4,310.77 | 257,023 |
| 2026-04-24 | CLP 4,241.43 | CLP 4,402.50 | CLP 4,241.43 | CLP 4,320.34 | 321,763 |
| 2026-04-23 | CLP 4,241.43 | CLP 4,307.52 | CLP 4,171.49 | CLP 4,290.75 | 898,744 |
| 2026-04-22 | CLP 4,401.10 | CLP 4,440.00 | CLP 4,300.10 | CLP 4,300.10 | 431,574 |
| 2026-04-21 | CLP 4,470.00 | CLP 4,544.90 | CLP 4,400.20 | CLP 4,400.20 | 940,109 |
| 2026-04-20 | CLP 4,500.00 | CLP 4,500.00 | CLP 4,400.00 | CLP 4,500.00 | 316,199 |
| 2026-04-17 | CLP 4,401.00 | CLP 4,500.00 | CLP 4,325.00 | CLP 4,500.00 | 350,939 |
| 2026-04-16 | CLP 4,491.00 | CLP 4,596.30 | CLP 4,365.10 | CLP 4,399.00 | 2,586,914 |
| 2026-04-15 | CLP 4,454.00 | CLP 4,557.80 | CLP 4,429.90 | CLP 4,491.10 | 1,010,780 |
| 2026-04-14 | CLP 4,287.00 | CLP 4,454.50 | CLP 4,255.00 | CLP 4,454.00 | 2,265,978 |
| 2026-04-13 | CLP 4,144.10 | CLP 4,335.20 | CLP 4,160.00 | CLP 4,285.00 | 726,060 |
| 2026-04-10 | CLP 4,120.00 | CLP 4,199.90 | CLP 4,120.00 | CLP 4,170.00 | 578,532 |
| 2026-04-09 | CLP 3,997.90 | CLP 4,132.00 | CLP 3,980.00 | CLP 4,099.90 | 15,662 |
| 2026-04-08 | CLP 3,940.00 | CLP 4,076.70 | CLP 3,928.50 | CLP 4,000.00 | 1,160,971 |
| 2026-04-07 | CLP 3,940.00 | CLP 3,899.10 | CLP 3,760.10 | CLP 3,878.80 | 1,536,450 |
| 2026-04-06 | CLP 3,834.00 | CLP 3,904.70 | CLP 3,808.40 | CLP 3,884.90 | 713,857 |
| 2026-04-02 | CLP 3,930.00 | CLP 3,899.90 | CLP 3,801.00 | CLP 3,834.00 | 1,634,141 |
| 2026-04-01 | CLP 3,780.00 | CLP 4,080.00 | CLP 3,763.80 | CLP 4,080.00 | 1,362,813 |
| 2026-03-31 | CLP 3,605.00 | CLP 3,799.10 | CLP 3,605.00 | CLP 3,780.00 | 1,012,020 |
| 2026-03-30 | CLP 3,598.00 | CLP 3,656.30 | CLP 3,570.10 | CLP 3,630.00 | 1,170,374 |
| 2026-03-27 | CLP 3,699.00 | CLP 3,660.90 | CLP 3,581.20 | CLP 3,598.00 | 723,413 |
| 2026-03-26 | CLP 3,699.00 | CLP 3,720.00 | CLP 3,630.10 | CLP 3,700.00 | 1,102,470 |
| 2026-03-25 | CLP 3,711.00 | CLP 3,743.90 | CLP 3,554.90 | CLP 3,699.00 | 893,314 |
| 2026-03-24 | CLP 3,550.00 | CLP 3,789.00 | CLP 3,550.00 | CLP 3,699.90 | 1,335,657 |
| 2026-03-23 | CLP 3,779.00 | CLP 3,804.50 | CLP 3,610.10 | CLP 3,660.00 | 1,171,095 |
| 2026-03-20 | CLP 3,800.00 | CLP 3,860.00 | CLP 3,750.00 | CLP 3,817.40 | 46,194 |
| 2026-03-19 | CLP 3,865.00 | CLP 3,900.00 | CLP 3,732.00 | CLP 3,779.00 | 1,397,312 |
| 2026-03-18 | CLP 3,959.90 | CLP 3,945.00 | CLP 3,865.00 | CLP 3,917.40 | 15,334 |
| 2026-03-17 | CLP 3,900.00 | CLP 3,986.30 | CLP 3,880.00 | CLP 3,910.00 | 1,377,318 |
| 2026-03-16 | CLP 3,834.70 | CLP 3,944.90 | CLP 3,847.00 | CLP 3,888.00 | 951,753 |
| 2026-03-13 | CLP 3,794.40 | CLP 3,898.90 | CLP 3,755.10 | CLP 3,839.90 | 1,778,405 |
| 2026-03-12 | CLP 3,899.00 | CLP 3,899.00 | CLP 3,701.10 | CLP 3,809.90 | 1,251,012 |
| 2026-03-11 | CLP 3,849.40 | CLP 3,849.90 | CLP 3,757.10 | CLP 3,849.90 | 468,764 |
| 2026-03-10 | CLP 3,744.90 | CLP 3,850.00 | CLP 3,666.20 | CLP 3,801.00 | 1,489,599 |
| 2026-03-09 | CLP 3,620.00 | CLP 3,733.80 | CLP 3,550.00 | CLP 3,660.00 | 1,355,757 |
| 2026-03-06 | CLP 3,750.00 | CLP 3,830.00 | CLP 3,580.20 | CLP 3,750.20 | 939,640 |
| 2026-03-05 | CLP 3,850.00 | CLP 3,949.70 | CLP 3,670.40 | CLP 3,719.90 | 1,196,301 |
| 2026-03-04 | CLP 3,730.00 | CLP 3,948.90 | CLP 3,730.00 | CLP 3,864.90 | 1,381,617 |
| 2026-03-03 | CLP 3,875.00 | CLP 3,950.00 | CLP 3,600.00 | CLP 3,750.00 | 2,291,428 |
| 2026-03-02 | CLP 4,150.00 | CLP 4,150.00 | CLP 3,870.00 | CLP 3,950.00 | 1,383,349 |
| 2026-02-27 | CLP 4,098.30 | CLP 4,150.00 | CLP 4,055.30 | CLP 4,145.00 | 2,025,315 |
| 2026-02-26 | CLP 4,050.00 | CLP 4,103.00 | CLP 4,000.00 | CLP 4,080.00 | 1,218,147 |
| 2026-02-25 | CLP 3,939.80 | CLP 4,049.90 | CLP 3,960.00 | CLP 4,030.00 | 1,129,098 |
| 2026-02-24 | CLP 3,950.20 | CLP 3,986.00 | CLP 3,850.10 | CLP 3,950.00 | 1,827,526 |
| 2026-02-23 | CLP 3,905.40 | CLP 3,998.90 | CLP 3,830.10 | CLP 3,910.00 | 1,004,265 |
| 2026-02-20 | CLP 3,758.70 | CLP 3,880.60 | CLP 3,701.40 | CLP 3,875.00 | 1,621,928 |
| 2026-02-19 | CLP 3,570.90 | CLP 3,750.00 | CLP 3,530.00 | CLP 3,750.00 | 1,435,148 |
| 2026-02-18 | CLP 3,571.90 | CLP 3,605.60 | CLP 3,531.30 | CLP 3,555.10 | 704,347 |
| 2026-02-17 | CLP 3,513.80 | CLP 3,558.90 | CLP 3,501.20 | CLP 3,550.00 | 889,994 |
| 2026-02-16 | CLP 3,530.00 | CLP 3,600.00 | CLP 3,431.00 | CLP 3,500.00 | 958,276 |
| 2026-02-13 | CLP 3,515.00 | CLP 3,525.00 | CLP 3,429.60 | CLP 3,525.00 | 636,839 |
| 2026-02-12 | CLP 3,620.50 | CLP 3,620.00 | CLP 3,462.50 | CLP 3,515.00 | 962,414 |
| 2026-02-11 | CLP 3,538.00 | CLP 3,620.00 | CLP 3,500.00 | CLP 3,620.00 | 624,697 |
| 2026-02-10 | CLP 3,678.00 | CLP 3,650.00 | CLP 3,500.20 | CLP 3,550.00 | 2,464,775 |
| 2026-02-09 | CLP 3,685.10 | CLP 3,750.10 | CLP 3,633.40 | CLP 3,678.90 | 1,398,019 |
| 2026-02-06 | CLP 3,735.00 | CLP 3,800.00 | CLP 3,620.10 | CLP 3,679.90 | 1,326,058 |
| 2026-02-05 | CLP 3,830.00 | CLP 3,830.00 | CLP 3,717.60 | CLP 3,740.00 | 1,316,883 |
| 2026-02-04 | CLP 3,889.00 | CLP 3,894.70 | CLP 3,720.20 | CLP 3,850.00 | 1,335,360 |
| 2026-02-03 | CLP 3,845.00 | CLP 3,999.10 | CLP 3,831.10 | CLP 3,889.00 | 2,202,145 |
| 2026-02-02 | CLP 3,723.00 | CLP 3,845.00 | CLP 3,691.00 | CLP 3,845.00 | 1,973,390 |
| 2026-01-30 | CLP 3,829.80 | CLP 3,829.80 | CLP 3,620.10 | CLP 3,715.00 | 2,280,206 |
| 2026-01-29 | CLP 3,899.90 | CLP 3,899.90 | CLP 3,810.20 | CLP 3,858.90 | 1,041,136 |
| 2026-01-28 | CLP 3,896.00 | CLP 3,900.00 | CLP 3,792.30 | CLP 3,900.00 | 2,276,878 |
| 2026-01-27 | CLP 3,833.00 | CLP 3,895.50 | CLP 3,784.60 | CLP 3,895.50 | 28,038 |
| 2026-01-26 | CLP 3,750.00 | CLP 3,855.90 | CLP 3,706.60 | CLP 3,850.00 | 2,389,724 |
| 2026-01-23 | CLP 3,886.10 | CLP 3,886.20 | CLP 3,700.20 | CLP 3,750.00 | 1,590,234 |
| 2026-01-22 | CLP 3,672.00 | CLP 3,899.90 | CLP 3,671.00 | CLP 3,800.00 | 1,967,296 |
| 2026-01-21 | CLP 3,447.50 | CLP 3,700.00 | CLP 3,447.60 | CLP 3,675.00 | 2,571,622 |
| 2026-01-20 | CLP 3,421.00 | CLP 3,470.00 | CLP 3,359.30 | CLP 3,414.90 | 35,892 |
| 2026-01-19 | CLP 3,457.80 | CLP 3,498.60 | CLP 3,383.10 | CLP 3,414.00 | 16,220 |
| 2026-01-16 | CLP 3,330.00 | CLP 3,485.00 | CLP 3,315.00 | CLP 3,447.80 | 988,417 |
| 2026-01-15 | CLP 3,366.00 | CLP 3,399.60 | CLP 3,311.00 | CLP 3,330.00 | 2,096,391 |
| 2026-01-14 | CLP 3,375.00 | CLP 3,375.00 | CLP 3,302.10 | CLP 3,330.00 | 1,196,391 |
| 2026-01-13 | CLP 3,218.90 | CLP 3,375.00 | CLP 3,218.90 | CLP 3,375.00 | 1,049,227 |
| 2026-01-12 | CLP 3,140.00 | CLP 3,241.30 | CLP 3,140.00 | CLP 3,200.10 | 1,226,851 |
| 2026-01-09 | CLP 3,172.20 | CLP 3,177.30 | CLP 3,110.10 | CLP 3,140.00 | 440,175 |
| 2026-01-08 | CLP 3,090.00 | CLP 3,182.00 | CLP 3,080.00 | CLP 3,140.00 | 604,421 |
| 2026-01-07 | CLP 3,139.00 | CLP 3,139.00 | CLP 3,055.60 | CLP 3,100.00 | 536,894 |
| 2026-01-06 | CLP 3,050.00 | CLP 3,190.00 | CLP 3,050.00 | CLP 3,139.00 | 662,537 |
| 2026-01-05 | CLP 2,915.10 | CLP 3,070.80 | CLP 2,915.00 | CLP 3,050.00 | 648,107 |
| 2026-01-02 | CLP 3,000.00 | CLP 3,009.10 | CLP 2,915.00 | CLP 2,915.00 | 414,319 |
| 2025-12-30 | CLP 2,937.00 | CLP 3,000.00 | CLP 2,937.00 | CLP 2,990.00 | 210,574 |
| 2025-12-29 | CLP 2,937.50 | CLP 2,965.00 | CLP 2,916.00 | CLP 2,945.00 | 315,007 |
| 2025-12-26 | CLP 2,955.00 | CLP 2,988.40 | CLP 2,907.20 | CLP 2,910.00 | 352,784 |
| 2025-12-24 | CLP 2,970.00 | CLP 2,999.00 | CLP 2,920.00 | CLP 2,955.00 | 285,579 |
| 2025-12-23 | CLP 3,000.00 | CLP 3,000.00 | CLP 2,966.90 | CLP 2,979.00 | 265,667 |
| 2025-12-22 | CLP 3,000.00 | CLP 3,000.00 | CLP 2,960.20 | CLP 3,000.00 | 631,050 |
| 2025-12-19 | CLP 2,976.00 | CLP 3,039.80 | CLP 2,935.90 | CLP 3,000.00 | 1,137,717 |
| 2025-12-18 | CLP 2,845.00 | CLP 3,006.80 | CLP 2,845.00 | CLP 2,976.00 | 1,247,005 |
| 2025-12-17 | CLP 2,870.00 | CLP 2,900.00 | CLP 2,815.00 | CLP 2,848.90 | 612,722 |
| 2025-12-16 | CLP 2,910.00 | CLP 2,931.60 | CLP 2,842.90 | CLP 2,875.00 | 781,927 |
| 2025-12-15 | CLP 3,029.90 | CLP 3,020.90 | CLP 2,900.00 | CLP 2,910.00 | 1,158,552 |
| 2025-12-12 | CLP 3,060.00 | CLP 3,060.00 | CLP 2,980.00 | CLP 2,980.00 | 1,613,075 |
| 2025-12-11 | CLP 3,020.00 | CLP 3,035.00 | CLP 2,979.80 | CLP 3,020.00 | 2,839,414 |
| 2025-12-10 | CLP 3,097.00 | CLP 3,131.40 | CLP 3,001.00 | CLP 3,001.00 | 529,774 |
| 2025-12-09 | CLP 3,140.00 | CLP 3,134.60 | CLP 3,067.20 | CLP 3,098.00 | 645,606 |
| 2025-12-05 | CLP 3,159.00 | CLP 3,159.50 | CLP 3,061.30 | CLP 3,140.00 | 658,545 |
| 2025-12-04 | CLP 3,100.00 | CLP 3,159.00 | CLP 3,064.90 | CLP 3,159.00 | 387,965 |
| 2025-12-03 | CLP 3,089.70 | CLP 3,100.00 | CLP 3,045.20 | CLP 3,100.00 | 371,998 |
| 2025-12-02 | CLP 2,980.00 | CLP 3,048.00 | CLP 2,935.00 | CLP 3,048.00 | 714,108 |
| 2025-12-01 | CLP 3,000.00 | CLP 3,000.00 | CLP 2,950.00 | CLP 2,980.00 | 474,678 |
| 2025-11-28 | CLP 3,030.00 | CLP 3,046.60 | CLP 2,980.00 | CLP 3,000.00 | 254,208 |
| 2025-11-27 | CLP 2,979.00 | CLP 3,000.00 | CLP 2,950.00 | CLP 3,000.00 | 156,177 |
| 2025-11-26 | CLP 2,980.00 | CLP 3,000.00 | CLP 2,932.00 | CLP 2,980.00 | 1,187,824 |
| 2025-11-25 | CLP 2,849.00 | CLP 2,980.00 | CLP 2,820.20 | CLP 2,980.00 | 1,521,576 |
| 2025-11-24 | CLP 2,760.00 | CLP 2,860.00 | CLP 2,760.00 | CLP 2,850.00 | 2,337,182 |
| 2025-11-21 | CLP 2,764.20 | CLP 2,813.00 | CLP 2,750.10 | CLP 2,761.00 | 868,083 |
| 2025-11-20 | CLP 2,725.00 | CLP 2,799.00 | CLP 2,706.70 | CLP 2,775.00 | 1,182,399 |
| 2025-11-19 | CLP 2,715.50 | CLP 2,754.00 | CLP 2,705.00 | CLP 2,725.00 | 867,729 |
| 2025-11-18 | CLP 2,805.00 | CLP 2,800.00 | CLP 2,656.30 | CLP 2,730.00 | 2,046,669 |
| 2025-11-17 | CLP 2,825.40 | CLP 2,825.40 | CLP 2,712.50 | CLP 2,775.00 | 577,392 |
| 2025-11-14 | CLP 2,825.00 | CLP 2,816.30 | CLP 2,680.00 | CLP 2,700.00 | 931,162 |
| 2025-11-13 | CLP 2,901.00 | CLP 2,958.90 | CLP 2,780.00 | CLP 2,795.00 | 1,834,651 |
| 2025-11-12 | CLP 2,855.00 | CLP 2,985.00 | CLP 2,849.90 | CLP 2,979.90 | 13,224 |
| 2025-11-11 | CLP 2,784.50 | CLP 2,850.00 | CLP 2,745.10 | CLP 2,849.90 | 996,981 |
| 2025-11-10 | CLP 2,745.00 | CLP 2,790.00 | CLP 2,705.00 | CLP 2,750.00 | 778,536 |
| 2025-11-07 | CLP 2,665.10 | CLP 2,800.00 | CLP 2,665.10 | CLP 2,710.00 | 1,076,474 |
| 2025-11-06 | CLP 2,570.40 | CLP 2,693.90 | CLP 2,570.40 | CLP 2,650.00 | 1,122,107 |
| 2025-11-05 | CLP 2,546.00 | CLP 2,600.00 | CLP 2,510.10 | CLP 2,541.00 | 842,751 |
| 2025-11-04 | CLP 2,601.00 | CLP 2,601.00 | CLP 2,540.00 | CLP 2,545.00 | 792,107 |
| 2025-11-03 | CLP 2,626.50 | CLP 2,626.50 | CLP 2,581.20 | CLP 2,602.50 | 633,100 |
| 2025-10-30 | CLP 2,595.00 | CLP 2,630.00 | CLP 2,583.10 | CLP 2,630.00 | 361,589 |
| 2025-10-29 | CLP 2,571.00 | CLP 2,619.00 | CLP 2,512.70 | CLP 2,570.00 | 6,024,567 |
| 2025-10-28 | CLP 2,648.00 | CLP 2,647.00 | CLP 2,550.00 | CLP 2,565.00 | 6,549,506 |
| 2025-10-27 | CLP 2,678.00 | CLP 2,690.10 | CLP 2,620.00 | CLP 2,646.00 | 236,716 |
| 2025-10-24 | CLP 2,692.10 | CLP 2,730.00 | CLP 2,652.00 | CLP 2,678.00 | 925,247 |
| 2025-10-23 | CLP 2,719.90 | CLP 2,740.00 | CLP 2,662.10 | CLP 2,692.10 | 430,474 |
| 2025-10-22 | CLP 2,662.00 | CLP 2,730.00 | CLP 2,632.20 | CLP 2,701.20 | 1,101,188 |
| 2025-10-21 | CLP 2,639.10 | CLP 2,683.90 | CLP 2,587.00 | CLP 2,663.00 | 635,460 |
| 2025-10-20 | CLP 2,487.10 | CLP 2,649.90 | CLP 2,493.00 | CLP 2,639.90 | 358,473 |
| 2025-10-17 | CLP 2,470.10 | CLP 2,527.80 | CLP 2,448.60 | CLP 2,493.00 | 568,077 |
| 2025-10-16 | CLP 2,465.00 | CLP 2,499.90 | CLP 2,440.00 | CLP 2,498.90 | 8,208 |
| 2025-10-15 | CLP 2,450.00 | CLP 2,518.30 | CLP 2,445.60 | CLP 2,465.00 | 592,489 |
| 2025-10-14 | CLP 2,365.00 | CLP 2,480.00 | CLP 2,355.00 | CLP 2,450.00 | 675,117 |
| 2025-10-13 | CLP 2,382.50 | CLP 2,382.50 | CLP 2,322.10 | CLP 2,355.10 | 1,033,175 |
| 2025-10-10 | CLP 2,320.00 | CLP 2,395.00 | CLP 2,314.10 | CLP 2,332.00 | 1,261,627 |
| 2025-10-09 | CLP 2,368.00 | CLP 2,397.00 | CLP 2,300.00 | CLP 2,321.00 | 1,646,752 |