Administradora de Fondos de Pensiones PlanVital S.A. (PLANVITAL) Price History
Daily open, high, low, close and volume for Administradora de Fondos de Pensiones PlanVital S.A. (PLANVITAL) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-10-09 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-10-08 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-10-07 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-10-06 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-10-05 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-10-02 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-10-01 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-30 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-29 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-28 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-25 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-24 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-23 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-22 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-21 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-17 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-16 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-15 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-14 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-11 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-10 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-09 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-08 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-07 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-04 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-03 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-02 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-09-01 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-31 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-28 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-27 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-26 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-25 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-24 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-21 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-20 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-19 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-18 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-17 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-14 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-13 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-12 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-11 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-10 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-07 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-06 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-05 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-04 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-08-03 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-31 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-30 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-29 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-28 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-27 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-24 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-23 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-22 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-21 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-20 | CLP 260.47 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 0 |
| 2026-07-17 | CLP 258.00 | CLP 258.00 | CLP 258.00 | CLP 260.47 | 18,585 |
| 2026-07-15 | CLP 260.00 | CLP 260.47 | CLP 260.47 | CLP 260.47 | 9,289 |
| 2026-07-14 | CLP 261.00 | CLP 251.20 | CLP 251.20 | CLP 260.47 | 22,676 |
| 2026-07-13 | CLP 260.50 | CLP 261.00 | CLP 260.00 | CLP 260.47 | 11,558 |
| 2026-07-10 | CLP 262.00 | CLP 260.50 | CLP 260.50 | CLP 260.47 | 14,917 |
| 2026-07-09 | CLP 263.00 | CLP 263.01 | CLP 263.01 | CLP 260.47 | 7,006 |
| 2026-07-08 | CLP 263.00 | CLP 263.00 | CLP 263.00 | CLP 260.47 | 19,366 |
| 2026-07-07 | CLP 270.00 | CLP 260.20 | CLP 260.10 | CLP 260.47 | 39,966 |
| 2026-07-06 | CLP 270.00 | CLP 270.00 | CLP 264.00 | CLP 274.87 | 3,964 |
| 2026-07-03 | CLP 268.00 | CLP 270.00 | CLP 265.00 | CLP 274.87 | 4,215 |
| 2026-07-02 | CLP 270.00 | CLP 270.00 | CLP 268.00 | CLP 274.87 | 5,536 |
| 2026-07-01 | CLP 270.00 | CLP 270.00 | CLP 268.00 | CLP 274.87 | 8,911 |
| 2026-06-30 | CLP 270.00 | CLP 270.00 | CLP 269.00 | CLP 274.87 | 12,470 |
| 2026-06-26 | CLP 270.00 | CLP 270.00 | CLP 270.00 | CLP 274.87 | 629 |
| 2026-06-25 | CLP 270.00 | CLP 270.00 | CLP 268.00 | CLP 274.87 | 23,242 |
| 2026-06-24 | CLP 268.00 | CLP 268.00 | CLP 268.00 | CLP 274.87 | 6,681 |
| 2026-06-23 | CLP 270.00 | CLP 270.00 | CLP 266.00 | CLP 274.87 | 21,708 |
| 2026-06-22 | CLP 270.00 | CLP 270.00 | CLP 270.00 | CLP 274.87 | 11,972 |
| 2026-06-19 | CLP 266.00 | CLP 270.00 | CLP 266.00 | CLP 274.87 | 29,764 |
| 2026-06-18 | CLP 270.00 | CLP 265.00 | CLP 265.00 | CLP 274.87 | 20,464 |
| 2026-06-17 | CLP 270.00 | CLP 270.00 | CLP 270.00 | CLP 274.87 | 23,018 |
| 2026-06-16 | CLP 268.00 | CLP 268.00 | CLP 268.00 | CLP 274.87 | 11,746 |
| 2026-06-15 | CLP 276.00 | CLP 276.00 | CLP 271.00 | CLP 274.87 | 34,935 |
| 2026-06-12 | CLP 269.00 | CLP 269.00 | CLP 269.00 | CLP 269.29 | 11,443 |
| 2026-06-11 | CLP 269.29 | CLP 269.30 | CLP 269.29 | CLP 269.29 | 23,210 |
| 2026-06-10 | CLP 270.00 | CLP 270.00 | CLP 270.00 | CLP 269.29 | 8,028 |
| 2026-06-09 | CLP 269.29 | CLP 269.50 | CLP 265.00 | CLP 269.29 | 5,441 |
| 2026-06-08 | CLP 276.00 | CLP 276.80 | CLP 266.00 | CLP 269.29 | 41,824 |
| 2026-06-05 | CLP 278.00 | CLP 276.91 | CLP 276.91 | CLP 276.91 | 8,605 |
| 2026-06-04 | CLP 276.00 | CLP 275.00 | CLP 275.00 | CLP 276.91 | 11,401 |
| 2026-06-03 | CLP 277.00 | CLP 277.00 | CLP 277.00 | CLP 276.91 | 9,258 |
| 2026-06-02 | CLP 278.00 | CLP 275.00 | CLP 275.00 | CLP 276.91 | 11,827 |
| 2026-06-01 | CLP 299.00 | CLP 299.00 | CLP 275.30 | CLP 276.91 | 10,315 |
| 2026-05-29 | CLP 276.91 | CLP 299.00 | CLP 276.91 | CLP 276.91 | 18,642 |
| 2026-05-28 | CLP 299.00 | CLP 278.00 | CLP 276.91 | CLP 276.91 | 12,405 |
| 2026-05-27 | CLP 282.00 | CLP 282.00 | CLP 282.00 | CLP 276.91 | 5,044 |
| 2026-05-26 | CLP 279.98 | CLP 279.98 | CLP 279.98 | CLP 276.91 | 7,768 |
| 2026-05-25 | CLP 284.87 | CLP 284.87 | CLP 275.12 | CLP 276.91 | 38,769 |
| 2026-05-22 | CLP 288.00 | CLP 288.00 | CLP 270.11 | CLP 284.88 | 8,994 |
| 2026-05-20 | CLP 275.00 | CLP 288.00 | CLP 287.99 | CLP 284.88 | 28,568 |
| 2026-05-19 | CLP 275.00 | CLP 275.70 | CLP 275.00 | CLP 275.66 | 22,883 |
| 2026-05-18 | CLP 272.99 | CLP 276.05 | CLP 276.00 | CLP 275.66 | 30,661 |
| 2026-05-15 | CLP 269.00 | CLP 267.00 | CLP 266.70 | CLP 269.52 | 32,245 |
| 2026-05-14 | CLP 273.98 | CLP 266.50 | CLP 266.50 | CLP 266.60 | 40,253 |
| 2026-05-13 | CLP 271.00 | CLP 266.01 | CLP 266.00 | CLP 266.00 | 41,573 |
| 2026-05-12 | CLP 280.96 | CLP 280.96 | CLP 262.10 | CLP 266.36 | 44,557 |
| 2026-05-11 | CLP 281.60 | CLP 281.60 | CLP 275.00 | CLP 281.60 | 21,397 |
| 2026-05-08 | CLP 282.00 | CLP 282.50 | CLP 282.50 | CLP 281.60 | 6,485 |
| 2026-05-07 | CLP 281.00 | CLP 282.00 | CLP 262.22 | CLP 281.60 | 12,824 |
| 2026-05-06 | CLP 280.00 | CLP 281.00 | CLP 270.00 | CLP 281.60 | 17,967 |
| 2026-05-05 | CLP 279.00 | CLP 281.90 | CLP 280.90 | CLP 281.60 | 15,304 |
| 2026-05-04 | CLP 280.00 | CLP 280.00 | CLP 280.00 | CLP 281.60 | 17,961 |
| 2026-04-30 | CLP 288.65 | CLP 288.65 | CLP 288.65 | CLP 281.60 | 7,817 |
| 2026-04-29 | CLP 288.65 | CLP 288.65 | CLP 284.99 | CLP 281.60 | 852 |
| 2026-04-28 | CLP 281.60 | CLP 288.65 | CLP 281.60 | CLP 281.60 | 334 |
| 2026-04-27 | CLP 288.66 | CLP 280.00 | CLP 278.00 | CLP 281.60 | 21,260 |
| 2026-04-24 | CLP 281.70 | CLP 288.65 | CLP 281.60 | CLP 281.60 | 3,011 |
| 2026-04-23 | CLP 288.65 | CLP 288.65 | CLP 288.65 | CLP 281.60 | 3 |
| 2026-04-22 | CLP 281.70 | CLP 281.70 | CLP 280.00 | CLP 281.60 | 3,087 |
| 2026-04-21 | CLP 282.00 | CLP 283.00 | CLP 281.60 | CLP 281.60 | 11,372 |
| 2026-04-20 | CLP 283.00 | CLP 283.00 | CLP 281.60 | CLP 281.60 | 7,949 |
| 2026-04-17 | CLP 283.00 | CLP 283.00 | CLP 280.00 | CLP 281.60 | 29,718 |
| 2026-04-16 | CLP 289.00 | CLP 283.00 | CLP 283.00 | CLP 277.65 | 7,175 |
| 2026-04-15 | CLP 285.00 | CLP 285.00 | CLP 280.00 | CLP 277.65 | 3,132 |
| 2026-04-14 | CLP 281.00 | CLP 284.99 | CLP 284.99 | CLP 277.65 | 4,930 |
| 2026-04-13 | CLP 280.00 | CLP 280.00 | CLP 280.00 | CLP 277.65 | 15,966 |
| 2026-04-10 | CLP 285.00 | CLP 297.90 | CLP 280.10 | CLP 277.65 | 4,891 |
| 2026-04-09 | CLP 280.00 | CLP 277.00 | CLP 277.00 | CLP 277.65 | 9,304 |
| 2026-04-08 | CLP 277.00 | CLP 277.00 | CLP 277.00 | CLP 277.65 | 29,737 |
| 2026-04-07 | CLP 278.00 | CLP 278.00 | CLP 277.80 | CLP 277.80 | 7,395 |
| 2026-04-06 | CLP 277.00 | CLP 271.00 | CLP 271.00 | CLP 277.80 | 20,809 |
| 2026-04-02 | CLP 299.00 | CLP 277.00 | CLP 277.00 | CLP 277.80 | 12,710 |
| 2026-04-01 | CLP 277.00 | CLP 279.99 | CLP 277.00 | CLP 277.80 | 34,763 |
| 2026-03-31 | CLP 277.00 | CLP 277.00 | CLP 277.00 | CLP 277.08 | 11,337 |
| 2026-03-30 | CLP 278.00 | CLP 280.00 | CLP 277.00 | CLP 277.08 | 3,645 |
| 2026-03-27 | CLP 280.00 | CLP 280.00 | CLP 279.80 | CLP 277.08 | 22,510 |
| 2026-03-26 | CLP 277.00 | CLP 277.00 | CLP 277.00 | CLP 277.08 | 21,871 |
| 2026-03-25 | CLP 277.08 | CLP 282.00 | CLP 282.00 | CLP 277.08 | 4,867 |
| 2026-03-24 | CLP 277.00 | CLP 277.08 | CLP 277.08 | CLP 277.08 | 14,386 |
| 2026-03-23 | CLP 279.00 | CLP 284.89 | CLP 275.00 | CLP 277.08 | 11,830 |
| 2026-03-20 | CLP 277.00 | CLP 279.00 | CLP 279.00 | CLP 277.08 | 15,607 |
| 2026-03-19 | CLP 285.02 | CLP 279.90 | CLP 277.00 | CLP 277.08 | 53,199 |
| 2026-03-18 | CLP 286.00 | CLP 283.00 | CLP 279.90 | CLP 285.03 | 23,600 |
| 2026-03-17 | CLP 300.00 | CLP 300.00 | CLP 300.00 | CLP 285.03 | 6,652 |
| 2026-03-16 | CLP 300.00 | CLP 300.00 | CLP 285.00 | CLP 285.03 | 6,192 |
| 2026-03-13 | CLP 285.00 | CLP 289.00 | CLP 260.00 | CLP 285.03 | 16,982 |
| 2026-03-12 | CLP 310.00 | CLP 310.00 | CLP 290.00 | CLP 285.03 | 301 |
| 2026-03-11 | CLP 287.00 | CLP 285.00 | CLP 285.00 | CLP 285.03 | 22,864 |
| 2026-03-10 | CLP 285.03 | CLP 287.90 | CLP 287.90 | CLP 285.03 | 6,579 |
| 2026-03-09 | CLP 287.79 | CLP 288.00 | CLP 288.00 | CLP 285.03 | 12,714 |
| 2026-03-06 | CLP 287.70 | CLP 285.00 | CLP 285.00 | CLP 286.00 | 38,517 |
| 2026-03-05 | CLP 287.70 | CLP 280.00 | CLP 280.00 | CLP 280.00 | 22,026 |
| 2026-03-04 | CLP 276.00 | CLP 287.00 | CLP 276.00 | CLP 288.50 | 3,301 |
| 2026-03-03 | CLP 288.90 | CLP 288.48 | CLP 288.48 | CLP 288.50 | 7,220 |
| 2026-03-02 | CLP 288.90 | CLP 288.90 | CLP 288.90 | CLP 288.50 | 24,653 |
| 2026-02-27 | CLP 284.00 | CLP 288.99 | CLP 288.90 | CLP 288.50 | 27,962 |
| 2026-02-26 | CLP 288.98 | CLP 288.98 | CLP 288.98 | CLP 283.40 | 15,279 |
| 2026-02-25 | CLP 284.50 | CLP 288.98 | CLP 284.10 | CLP 283.40 | 5,712 |
| 2026-02-24 | CLP 285.00 | CLP 288.00 | CLP 284.50 | CLP 283.40 | 2,117 |
| 2026-02-23 | CLP 285.50 | CLP 288.00 | CLP 285.00 | CLP 283.40 | 2,252 |
| 2026-02-20 | CLP 289.00 | CLP 289.00 | CLP 283.50 | CLP 283.40 | 1,811 |
| 2026-02-19 | CLP 283.40 | CLP 283.40 | CLP 283.40 | CLP 283.40 | 21,567 |
| 2026-02-18 | CLP 292.89 | CLP 282.00 | CLP 280.00 | CLP 283.40 | 54,093 |
| 2026-02-17 | CLP 294.60 | CLP 294.60 | CLP 280.50 | CLP 294.69 | 4,592 |
| 2026-02-16 | CLP 295.00 | CLP 295.00 | CLP 275.50 | CLP 294.69 | 9,322 |
| 2026-02-13 | CLP 294.00 | CLP 294.00 | CLP 290.00 | CLP 294.69 | 13,456 |
| 2026-02-12 | CLP 295.00 | CLP 294.00 | CLP 294.00 | CLP 294.69 | 9,134 |
| 2026-02-11 | CLP 295.00 | CLP 299.00 | CLP 290.00 | CLP 299.00 | 6,053 |
| 2026-02-10 | CLP 294.90 | CLP 290.00 | CLP 290.00 | CLP 294.69 | 23,293 |
| 2026-02-09 | CLP 296.00 | CLP 299.00 | CLP 292.10 | CLP 294.69 | 86,684 |
| 2026-02-06 | CLP 299.00 | CLP 299.00 | CLP 299.00 | CLP 304.15 | 7,847 |
| 2026-02-05 | CLP 297.00 | CLP 300.00 | CLP 300.00 | CLP 304.15 | 21,650 |
| 2026-02-04 | CLP 305.00 | CLP 305.00 | CLP 298.00 | CLP 304.15 | 20,889 |
| 2026-02-03 | CLP 295.00 | CLP 296.00 | CLP 295.00 | CLP 304.15 | 22,492 |
| 2026-02-02 | CLP 304.00 | CLP 304.00 | CLP 302.00 | CLP 304.15 | 2,035 |
| 2026-01-30 | CLP 299.03 | CLP 305.07 | CLP 301.00 | CLP 304.15 | 28,927 |
| 2026-01-29 | CLP 309.99 | CLP 299.03 | CLP 295.00 | CLP 302.05 | 17,794 |
| 2026-01-28 | CLP 301.00 | CLP 300.00 | CLP 300.00 | CLP 302.05 | 9,078 |
| 2026-01-27 | CLP 305.00 | CLP 302.00 | CLP 302.00 | CLP 302.05 | 13,848 |
| 2026-01-26 | CLP 300.50 | CLP 308.00 | CLP 300.00 | CLP 302.05 | 64,078 |
| 2026-01-23 | CLP 299.92 | CLP 305.00 | CLP 297.20 | CLP 300.71 | 71,726 |
| 2026-01-22 | CLP 300.00 | CLP 300.00 | CLP 300.00 | CLP 299.92 | 23,563 |
| 2026-01-21 | CLP 303.50 | CLP 300.00 | CLP 290.20 | CLP 299.92 | 50,593 |
| 2026-01-20 | CLP 310.00 | CLP 310.00 | CLP 296.00 | CLP 303.50 | 1,011 |
| 2026-01-19 | CLP 309.90 | CLP 309.89 | CLP 299.00 | CLP 303.50 | 39,689 |
| 2026-01-16 | CLP 305.00 | CLP 301.00 | CLP 301.00 | CLP 300.67 | 7,409 |
| 2026-01-15 | CLP 310.00 | CLP 301.00 | CLP 300.00 | CLP 300.67 | 35,223 |
| 2026-01-14 | CLP 295.00 | CLP 309.90 | CLP 294.00 | CLP 298.96 | 110,675 |
| 2026-01-13 | CLP 297.00 | CLP 296.00 | CLP 295.99 | CLP 295.99 | 64,009 |
| 2026-01-12 | CLP 297.85 | CLP 297.84 | CLP 296.00 | CLP 296.94 | 40,894 |
| 2026-01-09 | CLP 301.20 | CLP 301.20 | CLP 294.10 | CLP 297.96 | 30,685 |
| 2026-01-08 | CLP 292.00 | CLP 310.00 | CLP 292.00 | CLP 301.26 | 55,447 |
| 2026-01-07 | CLP 292.50 | CLP 292.50 | CLP 292.00 | CLP 292.01 | 29,736 |
| 2026-01-06 | CLP 292.00 | CLP 296.00 | CLP 290.10 | CLP 292.48 | 36,818 |
| 2026-01-05 | CLP 295.00 | CLP 295.00 | CLP 292.00 | CLP 294.04 | 32,512 |
| 2026-01-02 | CLP 289.00 | CLP 299.00 | CLP 289.80 | CLP 290.55 | 179,950 |
| 2025-12-30 | CLP 289.80 | CLP 289.59 | CLP 289.00 | CLP 289.00 | 50,622 |
| 2025-12-29 | CLP 289.90 | CLP 289.90 | CLP 289.90 | CLP 289.59 | 27,232 |
| 2025-12-26 | CLP 289.90 | CLP 289.90 | CLP 289.90 | CLP 289.59 | 30,383 |
| 2025-12-24 | CLP 290.00 | CLP 289.00 | CLP 289.00 | CLP 289.90 | 15,946 |
| 2025-12-23 | CLP 295.00 | CLP 290.00 | CLP 290.00 | CLP 289.90 | 23,817 |
| 2025-12-22 | CLP 292.00 | CLP 292.00 | CLP 289.50 | CLP 289.90 | 86,157 |
| 2025-12-19 | CLP 297.00 | CLP 297.00 | CLP 285.00 | CLP 288.68 | 225,178 |
| 2025-12-18 | CLP 299.00 | CLP 299.00 | CLP 299.00 | CLP 296.91 | 40,735 |
| 2025-12-17 | CLP 298.83 | CLP 299.70 | CLP 298.83 | CLP 299.60 | 44,641 |
| 2025-12-16 | CLP 289.99 | CLP 299.75 | CLP 290.00 | CLP 298.83 | 58,844 |
| 2025-12-15 | CLP 304.00 | CLP 304.00 | CLP 302.00 | CLP 299.89 | 63,746 |
| 2025-12-12 | CLP 303.00 | CLP 304.50 | CLP 303.00 | CLP 303.58 | 31,580 |
| 2025-12-11 | CLP 300.00 | CLP 304.99 | CLP 300.00 | CLP 302.83 | 41,400 |
| 2025-12-10 | CLP 300.00 | CLP 307.98 | CLP 297.00 | CLP 302.59 | 32,943 |
| 2025-12-09 | CLP 311.94 | CLP 308.00 | CLP 300.10 | CLP 297.98 | 33,446 |
| 2025-12-05 | CLP 311.99 | CLP 308.50 | CLP 308.00 | CLP 311.96 | 20,231 |
| 2025-12-04 | CLP 312.00 | CLP 311.99 | CLP 311.00 | CLP 311.96 | 65,103 |
| 2025-12-03 | CLP 310.49 | CLP 312.00 | CLP 310.14 | CLP 310.62 | 153,192 |
| 2025-12-02 | CLP 310.50 | CLP 310.50 | CLP 309.50 | CLP 310.14 | 49,577 |
| 2025-12-01 | CLP 309.00 | CLP 310.50 | CLP 309.00 | CLP 310.10 | 45,987 |
| 2025-11-28 | CLP 307.00 | CLP 309.00 | CLP 307.00 | CLP 309.12 | 31,116 |
| 2025-11-27 | CLP 306.00 | CLP 307.00 | CLP 306.00 | CLP 306.62 | 40,528 |
| 2025-11-26 | CLP 305.00 | CLP 306.00 | CLP 300.00 | CLP 304.54 | 189,868 |
| 2025-11-25 | CLP 305.99 | CLP 306.00 | CLP 300.10 | CLP 300.10 | 30,576 |
| 2025-11-24 | CLP 302.00 | CLP 306.99 | CLP 303.00 | CLP 306.22 | 131,800 |
| 2025-11-21 | CLP 300.00 | CLP 305.00 | CLP 296.00 | CLP 300.21 | 173,628 |
| 2025-11-20 | CLP 288.00 | CLP 301.00 | CLP 288.00 | CLP 295.53 | 142,891 |
| 2025-11-19 | CLP 283.00 | CLP 285.00 | CLP 282.00 | CLP 282.77 | 95,770 |
| 2025-11-18 | CLP 282.50 | CLP 282.00 | CLP 281.99 | CLP 282.03 | 73,348 |
| 2025-11-17 | CLP 283.00 | CLP 282.50 | CLP 282.40 | CLP 281.00 | 26,841 |
| 2025-11-14 | CLP 282.00 | CLP 282.00 | CLP 282.00 | CLP 281.00 | 32,481 |
| 2025-11-13 | CLP 281.60 | CLP 281.00 | CLP 281.00 | CLP 281.00 | 95,196 |
| 2025-11-12 | CLP 278.00 | CLP 280.00 | CLP 277.50 | CLP 278.29 | 45,937 |
| 2025-11-11 | CLP 278.00 | CLP 278.00 | CLP 277.50 | CLP 277.73 | 54,320 |
| 2025-11-10 | CLP 271.00 | CLP 277.99 | CLP 273.00 | CLP 277.22 | 60,189 |
| 2025-11-07 | CLP 267.99 | CLP 272.97 | CLP 267.99 | CLP 270.34 | 80,042 |
| 2025-11-06 | CLP 262.96 | CLP 268.00 | CLP 267.99 | CLP 262.96 | 23,704 |
| 2025-11-05 | CLP 263.00 | CLP 263.00 | CLP 260.00 | CLP 262.96 | 102,430 |
| 2025-11-04 | CLP 251.00 | CLP 260.00 | CLP 256.99 | CLP 258.04 | 161,841 |
| 2025-11-03 | CLP 246.80 | CLP 254.00 | CLP 246.80 | CLP 250.64 | 174,875 |
| 2025-10-30 | CLP 245.50 | CLP 245.50 | CLP 245.00 | CLP 245.30 | 49,126 |
| 2025-10-29 | CLP 244.89 | CLP 242.10 | CLP 242.10 | CLP 244.98 | 24,406 |
| 2025-10-28 | CLP 245.49 | CLP 244.99 | CLP 244.99 | CLP 244.98 | 41,842 |
| 2025-10-27 | CLP 243.00 | CLP 245.00 | CLP 242.90 | CLP 242.99 | 24,236 |
| 2025-10-24 | CLP 242.00 | CLP 243.00 | CLP 243.00 | CLP 242.99 | 25,538 |
| 2025-10-23 | CLP 245.50 | CLP 243.00 | CLP 243.00 | CLP 242.99 | 39,299 |
| 2025-10-22 | CLP 242.00 | CLP 246.80 | CLP 242.00 | CLP 243.24 | 91,069 |
| 2025-10-21 | CLP 241.99 | CLP 240.00 | CLP 240.00 | CLP 240.49 | 39,366 |
| 2025-10-20 | CLP 235.00 | CLP 242.00 | CLP 235.00 | CLP 238.03 | 58,939 |
| 2025-10-17 | CLP 234.00 | CLP 235.00 | CLP 234.00 | CLP 234.23 | 48,743 |
| 2025-10-16 | CLP 225.29 | CLP 233.00 | CLP 225.29 | CLP 230.71 | 79,081 |
| 2025-10-15 | CLP 225.02 | CLP 225.02 | CLP 225.00 | CLP 225.29 | 79,856 |
| 2025-10-14 | CLP 226.00 | CLP 226.00 | CLP 225.01 | CLP 225.01 | 5,010 |