Paz Corp S.A. (PAZ) Price History
Daily open, high, low, close and volume for Paz Corp S.A. (PAZ) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | CLP 1,055.00 | CLP 1,055.00 | CLP 1,055.00 | CLP 1,055.00 | 1,006 |
| 2026-10-16 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-10-15 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-10-14 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-10-13 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-10-09 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-10-08 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-10-07 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-10-06 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-10-05 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-10-02 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-10-01 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-09-30 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-09-29 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-09-28 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-09-25 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-09-24 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-09-23 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-09-22 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-09-21 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-09-17 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | CLP 1,095.00 | 0 |
| 2026-09-16 | CLP 1,095.00 | CLP 1,120.90 | CLP 1,095.00 | CLP 1,095.00 | 259,126 |
| 2026-09-15 | CLP 1,091.60 | CLP 1,091.60 | CLP 1,091.60 | CLP 1,091.60 | 6,500 |
| 2026-09-14 | CLP 1,071.00 | CLP 1,086.40 | CLP 1,055.00 | CLP 1,071.00 | 34,782 |
| 2026-09-11 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-09-10 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-09-09 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-09-08 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-09-07 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-09-04 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-09-03 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-09-02 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-09-01 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-31 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-28 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-27 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-26 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-25 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-24 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-21 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-20 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-19 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-17 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-14 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-13 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-12 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-11 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-10 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-07 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-06 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-05 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-04 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-08-03 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-31 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-30 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-29 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-28 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-27 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-24 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-23 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-22 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-21 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-20 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-17 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 0 |
| 2026-07-15 | CLP 870.18 | CLP 870.18 | CLP 870.18 | CLP 870.18 | 100 |
| 2026-07-14 | CLP 870.00 | CLP 875.47 | CLP 860.35 | CLP 870.18 | 26,175 |
| 2026-07-13 | CLP 855.06 | CLP 855.06 | CLP 855.06 | CLP 855.06 | 0 |
| 2026-07-10 | CLP 855.07 | CLP 855.07 | CLP 855.07 | CLP 855.06 | 12,064 |
| 2026-07-09 | CLP 860.00 | CLP 860.00 | CLP 860.00 | CLP 860.00 | 0 |
| 2026-07-08 | CLP 860.00 | CLP 860.00 | CLP 860.00 | CLP 860.00 | 50,000 |
| 2026-07-07 | CLP 865.00 | CLP 865.00 | CLP 865.00 | CLP 865.00 | 0 |
| 2026-07-06 | CLP 875.00 | CLP 875.00 | CLP 865.00 | CLP 865.00 | 117,849 |
| 2026-07-03 | CLP 857.04 | CLP 857.04 | CLP 857.04 | CLP 865.00 | 1,931 |
| 2026-07-02 | CLP 865.00 | CLP 865.00 | CLP 865.00 | CLP 865.00 | 115,607 |
| 2026-07-01 | CLP 862.00 | CLP 862.00 | CLP 862.00 | CLP 862.00 | 422 |
| 2026-06-30 | CLP 877.49 | CLP 865.00 | CLP 852.11 | CLP 862.00 | 174,421 |
| 2026-06-26 | CLP 860.00 | CLP 860.00 | CLP 860.00 | CLP 860.00 | 300 |
| 2026-06-25 | CLP 850.00 | CLP 850.00 | CLP 850.00 | CLP 860.00 | 2,000 |
| 2026-06-24 | CLP 850.00 | CLP 860.00 | CLP 850.00 | CLP 860.00 | 2,005,277 |
| 2026-06-23 | CLP 836.16 | CLP 836.16 | CLP 836.16 | CLP 836.16 | 0 |
| 2026-06-22 | CLP 836.16 | CLP 836.16 | CLP 836.16 | CLP 836.16 | 0 |
| 2026-06-19 | CLP 836.16 | CLP 836.16 | CLP 836.16 | CLP 836.16 | 0 |
| 2026-06-18 | CLP 830.00 | CLP 836.35 | CLP 830.00 | CLP 836.16 | 569,923 |
| 2026-06-17 | CLP 836.35 | CLP 836.35 | CLP 836.35 | CLP 836.35 | 0 |
| 2026-06-16 | CLP 823.89 | CLP 823.89 | CLP 823.89 | CLP 836.35 | 560 |
| 2026-06-15 | CLP 836.95 | CLP 836.35 | CLP 836.35 | CLP 836.35 | 19,790 |
| 2026-06-12 | CLP 835.00 | CLP 836.93 | CLP 816.16 | CLP 836.93 | 40,817 |
| 2026-06-11 | CLP 835.00 | CLP 835.00 | CLP 816.16 | CLP 835.03 | 150 |
| 2026-06-10 | CLP 835.03 | CLP 835.03 | CLP 835.03 | CLP 835.03 | 0 |
| 2026-06-09 | CLP 835.03 | CLP 835.03 | CLP 835.03 | CLP 835.03 | 0 |
| 2026-06-08 | CLP 835.03 | CLP 835.03 | CLP 835.03 | CLP 835.03 | 0 |
| 2026-06-05 | CLP 835.03 | CLP 835.03 | CLP 835.03 | CLP 835.03 | 0 |
| 2026-06-04 | CLP 835.00 | CLP 835.00 | CLP 835.00 | CLP 835.03 | 79 |
| 2026-06-03 | CLP 835.03 | CLP 835.03 | CLP 835.03 | CLP 835.03 | 0 |
| 2026-06-02 | CLP 835.03 | CLP 835.03 | CLP 835.03 | CLP 835.03 | 0 |
| 2026-06-01 | CLP 827.48 | CLP 827.48 | CLP 827.48 | CLP 835.03 | 1,117 |
| 2026-05-29 | CLP 836.00 | CLP 840.00 | CLP 836.00 | CLP 835.03 | 2,427 |
| 2026-05-28 | CLP 835.03 | CLP 835.03 | CLP 835.03 | CLP 835.03 | 0 |
| 2026-05-27 | CLP 843.00 | CLP 838.00 | CLP 835.00 | CLP 835.03 | 181,770 |
| 2026-05-26 | CLP 826.79 | CLP 824.90 | CLP 824.90 | CLP 826.79 | 6,000 |
| 2026-05-25 | CLP 826.79 | CLP 826.79 | CLP 826.79 | CLP 826.79 | 24,500 |
| 2026-05-22 | CLP 843.00 | CLP 843.00 | CLP 843.00 | CLP 843.00 | 0 |
| 2026-05-20 | CLP 843.00 | CLP 843.00 | CLP 821.08 | CLP 843.00 | 319,980 |
| 2026-05-19 | CLP 845.22 | CLP 845.22 | CLP 843.00 | CLP 843.00 | 402,139 |
| 2026-05-18 | CLP 867.09 | CLP 867.09 | CLP 867.09 | CLP 843.00 | 2,179 |
| 2026-05-15 | CLP 842.00 | CLP 842.00 | CLP 842.00 | CLP 843.00 | 1,112 |
| 2026-05-14 | CLP 842.00 | CLP 850.01 | CLP 842.00 | CLP 843.00 | 1,523,112 |
| 2026-05-13 | CLP 845.00 | CLP 845.00 | CLP 842.00 | CLP 843.01 | 1,200,692 |
| 2026-05-12 | CLP 842.00 | CLP 842.00 | CLP 842.00 | CLP 843.00 | 1 |
| 2026-05-11 | CLP 842.00 | CLP 843.00 | CLP 842.00 | CLP 843.00 | 617,037 |
| 2026-05-08 | CLP 847.07 | CLP 847.07 | CLP 840.00 | CLP 839.96 | 1,287,017 |
| 2026-05-07 | CLP 825.00 | CLP 830.00 | CLP 825.00 | CLP 830.00 | 1,518,857 |
| 2026-05-06 | CLP 820.00 | CLP 820.00 | CLP 820.00 | CLP 820.00 | 0 |
| 2026-05-05 | CLP 795.96 | CLP 795.96 | CLP 795.96 | CLP 820.00 | 2,215 |
| 2026-05-04 | CLP 810.74 | CLP 810.74 | CLP 810.74 | CLP 820.00 | 4,714 |
| 2026-04-30 | CLP 820.00 | CLP 820.00 | CLP 820.00 | CLP 820.00 | 0 |
| 2026-04-29 | CLP 807.78 | CLP 820.00 | CLP 807.78 | CLP 820.00 | 634,585 |
| 2026-04-28 | CLP 823.00 | CLP 822.69 | CLP 820.00 | CLP 822.37 | 72,050 |
| 2026-04-27 | CLP 822.73 | CLP 822.73 | CLP 822.73 | CLP 822.73 | 0 |
| 2026-04-24 | CLP 822.00 | CLP 822.73 | CLP 822.00 | CLP 822.73 | 154,377 |
| 2026-04-23 | CLP 825.61 | CLP 825.61 | CLP 825.61 | CLP 825.61 | 0 |
| 2026-04-22 | CLP 813.31 | CLP 813.31 | CLP 813.31 | CLP 825.61 | 1,250 |
| 2026-04-21 | CLP 825.61 | CLP 825.61 | CLP 825.61 | CLP 825.61 | 493 |
| 2026-04-20 | CLP 825.51 | CLP 827.00 | CLP 825.51 | CLP 825.61 | 26,048 |
| 2026-04-17 | CLP 821.71 | CLP 821.71 | CLP 821.71 | CLP 821.71 | 0 |
| 2026-04-16 | CLP 800.00 | CLP 821.71 | CLP 821.71 | CLP 821.71 | 10,061 |
| 2026-04-15 | CLP 811.56 | CLP 811.56 | CLP 811.56 | CLP 800.00 | 8,000 |
| 2026-04-14 | CLP 800.00 | CLP 800.00 | CLP 800.00 | CLP 800.00 | 200,000 |
| 2026-04-13 | CLP 820.00 | CLP 805.00 | CLP 800.00 | CLP 803.01 | 64,001 |
| 2026-04-10 | CLP 811.72 | CLP 820.00 | CLP 820.00 | CLP 820.00 | 506,865 |
| 2026-04-09 | CLP 815.00 | CLP 815.00 | CLP 815.00 | CLP 845.22 | 1,000 |
| 2026-04-08 | CLP 821.07 | CLP 821.07 | CLP 821.07 | CLP 845.22 | 4,000 |
| 2026-04-07 | CLP 845.22 | CLP 845.22 | CLP 845.22 | CLP 845.22 | 0 |
| 2026-04-06 | CLP 862.70 | CLP 862.70 | CLP 845.22 | CLP 845.22 | 28,348 |
| 2026-04-02 | CLP 840.29 | CLP 840.29 | CLP 840.29 | CLP 860.00 | 1,000 |
| 2026-04-01 | CLP 845.00 | CLP 860.00 | CLP 845.00 | CLP 860.00 | 1,185,778 |
| 2026-03-31 | CLP 845.00 | CLP 845.00 | CLP 845.00 | CLP 845.00 | 10,000 |
| 2026-03-30 | CLP 818.67 | CLP 823.54 | CLP 818.67 | CLP 821.00 | 430,215 |
| 2026-03-27 | CLP 800.00 | CLP 801.43 | CLP 800.00 | CLP 801.43 | 858,005 |
| 2026-03-26 | CLP 801.40 | CLP 801.40 | CLP 801.40 | CLP 801.40 | 180,882 |
| 2026-03-25 | CLP 777.25 | CLP 817.65 | CLP 800.39 | CLP 801.62 | 45,352 |
| 2026-03-24 | CLP 812.71 | CLP 812.71 | CLP 812.71 | CLP 812.41 | 25,314 |
| 2026-03-23 | CLP 843.25 | CLP 844.01 | CLP 843.25 | CLP 844.01 | 142,407 |
| 2026-03-20 | CLP 854.57 | CLP 854.57 | CLP 854.00 | CLP 854.51 | 24,593 |
| 2026-03-19 | CLP 837.33 | CLP 855.00 | CLP 837.33 | CLP 849.29 | 58,971 |
| 2026-03-18 | CLP 850.00 | CLP 860.00 | CLP 850.00 | CLP 860.00 | 792,800 |
| 2026-03-17 | CLP 857.00 | CLP 870.00 | CLP 857.00 | CLP 850.40 | 4,020 |
| 2026-03-16 | CLP 793.64 | CLP 855.00 | CLP 793.64 | CLP 850.40 | 313,176 |
| 2026-03-13 | CLP 835.96 | CLP 835.96 | CLP 835.96 | CLP 835.96 | 0 |
| 2026-03-12 | CLP 796.30 | CLP 796.30 | CLP 796.30 | CLP 835.96 | 13 |
| 2026-03-11 | CLP 793.99 | CLP 793.99 | CLP 793.99 | CLP 835.96 | 5,981 |
| 2026-03-10 | CLP 817.65 | CLP 817.65 | CLP 817.65 | CLP 835.96 | 598 |
| 2026-03-09 | CLP 817.00 | CLP 817.00 | CLP 817.00 | CLP 835.96 | 880 |
| 2026-03-06 | CLP 835.96 | CLP 835.96 | CLP 835.96 | CLP 835.96 | 24,176 |
| 2026-03-05 | CLP 850.00 | CLP 835.96 | CLP 835.96 | CLP 835.96 | 24,985 |
| 2026-03-04 | CLP 835.96 | CLP 835.96 | CLP 835.96 | CLP 835.96 | 31,135 |
| 2026-03-03 | CLP 840.00 | CLP 837.00 | CLP 835.36 | CLP 835.28 | 25,299 |
| 2026-03-02 | CLP 860.25 | CLP 860.25 | CLP 860.25 | CLP 871.81 | 865 |
| 2026-02-27 | CLP 860.25 | CLP 860.25 | CLP 860.25 | CLP 860.25 | 286 |
| 2026-02-26 | CLP 871.81 | CLP 871.81 | CLP 871.81 | CLP 871.81 | 0 |
| 2026-02-25 | CLP 835.36 | CLP 835.36 | CLP 835.36 | CLP 871.81 | 1,260 |
| 2026-02-24 | CLP 860.25 | CLP 860.25 | CLP 845.00 | CLP 871.81 | 874 |
| 2026-02-23 | CLP 871.81 | CLP 871.81 | CLP 871.81 | CLP 871.81 | 0 |
| 2026-02-20 | CLP 871.81 | CLP 871.81 | CLP 871.81 | CLP 871.81 | 0 |
| 2026-02-19 | CLP 862.28 | CLP 862.28 | CLP 862.28 | CLP 871.81 | 10 |
| 2026-02-18 | CLP 871.81 | CLP 871.81 | CLP 871.81 | CLP 871.81 | 0 |
| 2026-02-17 | CLP 847.00 | CLP 847.00 | CLP 847.00 | CLP 871.81 | 834 |
| 2026-02-16 | CLP 871.81 | CLP 871.81 | CLP 871.81 | CLP 871.81 | 0 |
| 2026-02-13 | CLP 868.00 | CLP 868.00 | CLP 868.00 | CLP 871.81 | 134 |
| 2026-02-12 | CLP 871.81 | CLP 871.81 | CLP 871.81 | CLP 871.81 | 0 |
| 2026-02-11 | CLP 871.81 | CLP 871.81 | CLP 871.81 | CLP 871.81 | 0 |
| 2026-02-10 | CLP 900.00 | CLP 875.26 | CLP 871.81 | CLP 871.81 | 25,506 |
| 2026-02-09 | CLP 879.69 | CLP 879.69 | CLP 879.69 | CLP 900.00 | 800 |
| 2026-02-06 | CLP 900.00 | CLP 900.00 | CLP 900.00 | CLP 900.00 | 0 |
| 2026-02-05 | CLP 900.00 | CLP 900.00 | CLP 900.00 | CLP 900.00 | 0 |
| 2026-02-04 | CLP 900.00 | CLP 900.00 | CLP 900.00 | CLP 900.00 | 17,783 |
| 2026-02-03 | CLP 894.75 | CLP 903.00 | CLP 874.77 | CLP 897.34 | 75,076 |
| 2026-02-02 | CLP 870.00 | CLP 870.00 | CLP 870.00 | CLP 870.00 | 0 |
| 2026-01-30 | CLP 875.00 | CLP 870.00 | CLP 870.00 | CLP 870.00 | 700,170 |
| 2026-01-29 | CLP 865.00 | CLP 870.58 | CLP 865.00 | CLP 870.38 | 20,000 |
| 2026-01-28 | CLP 846.00 | CLP 846.00 | CLP 846.00 | CLP 845.66 | 8,000 |
| 2026-01-27 | CLP 846.00 | CLP 846.00 | CLP 846.00 | CLP 845.66 | 3,662 |
| 2026-01-26 | CLP 844.90 | CLP 860.00 | CLP 844.23 | CLP 845.66 | 11,008 |
| 2026-01-23 | CLP 864.00 | CLP 864.00 | CLP 864.00 | CLP 852.14 | 4,088 |
| 2026-01-22 | CLP 864.00 | CLP 864.00 | CLP 864.00 | CLP 852.14 | 8,101 |
| 2026-01-21 | CLP 850.00 | CLP 854.17 | CLP 850.00 | CLP 852.14 | 20,000 |
| 2026-01-20 | CLP 833.00 | CLP 833.00 | CLP 833.00 | CLP 835.00 | 383 |
| 2026-01-19 | CLP 830.01 | CLP 830.01 | CLP 830.01 | CLP 835.00 | 4,970 |
| 2026-01-16 | CLP 835.00 | CLP 835.00 | CLP 835.00 | CLP 835.00 | 505,906 |
| 2026-01-15 | CLP 835.00 | CLP 835.00 | CLP 835.00 | CLP 835.00 | 0 |
| 2026-01-14 | CLP 835.00 | CLP 835.00 | CLP 835.00 | CLP 835.00 | 2,509 |
| 2026-01-13 | CLP 838.00 | CLP 838.00 | CLP 835.00 | CLP 835.00 | 701,027 |
| 2026-01-12 | CLP 836.00 | CLP 836.00 | CLP 836.00 | CLP 836.25 | 3,570 |
| 2026-01-09 | CLP 829.82 | CLP 850.00 | CLP 824.89 | CLP 836.25 | 36,486 |
| 2026-01-08 | CLP 800.00 | CLP 810.00 | CLP 800.00 | CLP 810.00 | 744,000 |
| 2026-01-07 | CLP 800.00 | CLP 800.00 | CLP 800.00 | CLP 800.02 | 47,410 |
| 2026-01-06 | CLP 800.00 | CLP 802.95 | CLP 800.00 | CLP 800.00 | 128,785 |
| 2026-01-05 | CLP 791.04 | CLP 791.04 | CLP 790.05 | CLP 800.00 | 151 |
| 2026-01-02 | CLP 800.00 | CLP 800.00 | CLP 800.00 | CLP 800.00 | 17 |
| 2025-12-30 | CLP 813.69 | CLP 813.69 | CLP 813.69 | CLP 813.69 | 0 |
| 2025-12-29 | CLP 832.85 | CLP 813.69 | CLP 813.69 | CLP 813.69 | 44,824 |
| 2025-12-26 | CLP 815.00 | CLP 835.00 | CLP 815.00 | CLP 832.85 | 14,867 |
| 2025-12-24 | CLP 825.76 | CLP 825.76 | CLP 825.76 | CLP 825.76 | 0 |
| 2025-12-23 | CLP 829.96 | CLP 830.00 | CLP 815.00 | CLP 825.76 | 289,336 |
| 2025-12-22 | CLP 830.00 | CLP 830.00 | CLP 830.00 | CLP 830.00 | 527,844 |
| 2025-12-19 | CLP 843.01 | CLP 830.00 | CLP 830.00 | CLP 823.95 | 3,246 |
| 2025-12-18 | CLP 823.95 | CLP 823.95 | CLP 823.95 | CLP 823.95 | 0 |
| 2025-12-17 | CLP 825.00 | CLP 825.00 | CLP 825.00 | CLP 823.95 | 2,000 |
| 2025-12-16 | CLP 823.95 | CLP 823.95 | CLP 823.95 | CLP 823.95 | 0 |
| 2025-12-15 | CLP 828.00 | CLP 828.00 | CLP 828.00 | CLP 823.95 | 3,268 |
| 2025-12-12 | CLP 823.95 | CLP 823.95 | CLP 823.95 | CLP 823.95 | 0 |
| 2025-12-11 | CLP 821.71 | CLP 823.95 | CLP 802.10 | CLP 823.95 | 45,622 |
| 2025-12-10 | CLP 807.79 | CLP 807.79 | CLP 807.79 | CLP 807.79 | 0 |
| 2025-12-09 | CLP 821.70 | CLP 821.70 | CLP 821.70 | CLP 807.79 | 2,000 |
| 2025-12-05 | CLP 808.77 | CLP 808.77 | CLP 800.00 | CLP 807.79 | 57,727 |
| 2025-12-04 | CLP 810.00 | CLP 810.00 | CLP 810.00 | CLP 810.00 | 33,681 |
| 2025-12-03 | CLP 809.00 | CLP 809.00 | CLP 808.00 | CLP 808.00 | 2,538 |
| 2025-12-02 | CLP 805.47 | CLP 808.00 | CLP 800.00 | CLP 808.00 | 163,104 |
| 2025-12-01 | CLP 797.93 | CLP 797.93 | CLP 797.93 | CLP 842.45 | 3,500 |
| 2025-11-28 | CLP 842.45 | CLP 842.45 | CLP 842.45 | CLP 842.45 | 0 |
| 2025-11-27 | CLP 842.45 | CLP 842.45 | CLP 842.45 | CLP 842.45 | 0 |
| 2025-11-26 | CLP 830.00 | CLP 825.00 | CLP 825.00 | CLP 842.45 | 4,127 |
| 2025-11-25 | CLP 836.92 | CLP 836.92 | CLP 836.92 | CLP 842.45 | 71 |
| 2025-11-24 | CLP 842.45 | CLP 842.45 | CLP 842.45 | CLP 842.45 | 0 |
| 2025-11-21 | CLP 855.19 | CLP 855.19 | CLP 842.45 | CLP 842.45 | 31,819 |
| 2025-11-20 | CLP 866.11 | CLP 866.11 | CLP 866.11 | CLP 866.11 | 0 |
| 2025-11-19 | CLP 866.11 | CLP 866.11 | CLP 866.11 | CLP 866.11 | 0 |
| 2025-11-18 | CLP 866.00 | CLP 866.00 | CLP 845.22 | CLP 866.11 | 2,058 |
| 2025-11-17 | CLP 866.90 | CLP 870.00 | CLP 860.00 | CLP 866.11 | 23,386 |
| 2025-11-14 | CLP 887.65 | CLP 887.65 | CLP 845.22 | CLP 854.06 | 137,543 |
| 2025-11-13 | CLP 882.58 | CLP 900.00 | CLP 880.00 | CLP 899.47 | 216,382 |
| 2025-11-12 | CLP 850.00 | CLP 870.41 | CLP 850.00 | CLP 868.91 | 34,010 |
| 2025-11-11 | CLP 850.00 | CLP 850.00 | CLP 850.00 | CLP 850.18 | 11,474 |
| 2025-11-10 | CLP 834.12 | CLP 850.00 | CLP 834.12 | CLP 846.04 | 11,463 |
| 2025-11-07 | CLP 834.00 | CLP 834.00 | CLP 815.00 | CLP 834.12 | 97,122 |
| 2025-11-06 | CLP 762.88 | CLP 825.00 | CLP 762.88 | CLP 809.98 | 178,435 |
| 2025-11-05 | CLP 750.69 | CLP 750.69 | CLP 750.69 | CLP 750.69 | 0 |
| 2025-11-04 | CLP 762.88 | CLP 762.88 | CLP 762.88 | CLP 750.69 | 129 |
| 2025-11-03 | CLP 765.91 | CLP 765.91 | CLP 765.91 | CLP 750.69 | 649 |
| 2025-10-30 | CLP 750.69 | CLP 750.69 | CLP 750.69 | CLP 750.69 | 26,374 |
| 2025-10-29 | CLP 744.00 | CLP 744.00 | CLP 744.00 | CLP 743.19 | 10,000 |
| 2025-10-28 | CLP 762.88 | CLP 746.71 | CLP 741.78 | CLP 743.19 | 14,204 |
| 2025-10-27 | CLP 742.00 | CLP 742.00 | CLP 742.00 | CLP 742.00 | 0 |
| 2025-10-24 | CLP 742.00 | CLP 742.00 | CLP 742.00 | CLP 742.00 | 0 |
| 2025-10-23 | CLP 737.01 | CLP 742.00 | CLP 737.01 | CLP 742.00 | 296,513 |
| 2025-10-22 | CLP 739.00 | CLP 739.00 | CLP 737.84 | CLP 737.84 | 35,000 |
| 2025-10-21 | CLP 742.00 | CLP 752.00 | CLP 742.00 | CLP 742.24 | 414,312 |
| 2025-10-20 | CLP 726.35 | CLP 742.00 | CLP 726.35 | CLP 737.39 | 56,829 |