Administradora de Fondos de Pensiones Provida S.A. (PROVIDA) Price History
Daily open, high, low, close and volume for Administradora de Fondos de Pensiones Provida S.A. (PROVIDA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-10-08 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-10-07 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-10-06 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-10-05 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-10-02 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-10-01 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-09-30 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-09-29 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-09-28 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-09-25 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-09-24 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-09-23 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-09-22 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-09-21 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | 0 |
| 2026-09-17 | CLP 5,150.00 | CLP 5,149.00 | CLP 5,149.00 | CLP 5,150.00 | 0 |
| 2026-09-16 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,130.00 | CLP 5,150.00 | 1,214 |
| 2026-09-15 | CLP 5,150.00 | CLP 5,279.00 | CLP 4,770.00 | CLP 5,150.00 | 1,921 |
| 2026-09-14 | CLP 5,298.00 | CLP 5,298.00 | CLP 4,800.00 | CLP 5,298.00 | 855 |
| 2026-09-11 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-09-10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-09-09 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-09-08 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-09-07 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-09-04 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-09-03 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-09-02 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-09-01 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-31 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-28 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-27 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-26 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-25 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-24 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-21 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-20 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-19 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-18 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-17 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-14 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-13 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-12 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-11 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-07 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-06 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-05 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-04 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-08-03 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-31 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-30 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-29 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-28 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-27 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-24 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-23 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-22 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-21 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-20 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | CLP 4,923.10 | 0 |
| 2026-07-17 | CLP 4,932.00 | CLP 4,940.00 | CLP 4,750.00 | CLP 4,923.10 | 9,618 |
| 2026-07-15 | CLP 4,932.30 | CLP 4,930.00 | CLP 4,930.00 | CLP 4,932.30 | 1,137 |
| 2026-07-14 | CLP 4,936.00 | CLP 4,936.00 | CLP 4,935.00 | CLP 4,932.30 | 63 |
| 2026-07-13 | CLP 4,937.00 | CLP 4,937.00 | CLP 4,937.00 | CLP 4,932.30 | 63 |
| 2026-07-10 | CLP 5,200.00 | CLP 5,200.00 | CLP 4,937.00 | CLP 4,932.30 | 140 |
| 2026-07-09 | CLP 4,937.00 | CLP 4,935.00 | CLP 4,935.00 | CLP 4,932.30 | 1,123 |
| 2026-07-08 | CLP 4,933.00 | CLP 4,980.00 | CLP 4,925.00 | CLP 4,932.30 | 774 |
| 2026-07-07 | CLP 4,900.00 | CLP 4,933.00 | CLP 4,900.00 | CLP 4,932.30 | 315 |
| 2026-07-06 | CLP 4,934.00 | CLP 4,910.00 | CLP 4,910.00 | CLP 4,932.30 | 1,403 |
| 2026-07-03 | CLP 5,000.00 | CLP 5,000.00 | CLP 4,940.00 | CLP 4,932.30 | 409 |
| 2026-07-02 | CLP 4,950.00 | CLP 5,000.00 | CLP 4,950.00 | CLP 4,932.30 | 525 |
| 2026-07-01 | CLP 4,910.00 | CLP 4,940.00 | CLP 4,940.00 | CLP 4,932.30 | 843 |
| 2026-06-30 | CLP 4,950.00 | CLP 4,900.00 | CLP 4,900.00 | CLP 4,932.30 | 1,018 |
| 2026-06-26 | CLP 4,933.00 | CLP 5,000.00 | CLP 4,933.00 | CLP 4,932.30 | 1,190 |
| 2026-06-25 | CLP 4,990.00 | CLP 4,950.70 | CLP 4,950.70 | CLP 4,932.30 | 2,885 |
| 2026-06-24 | CLP 5,025.00 | CLP 5,001.00 | CLP 5,000.00 | CLP 5,000.70 | 1,237 |
| 2026-06-23 | CLP 5,025.00 | CLP 5,000.00 | CLP 5,000.00 | CLP 5,000.70 | 848 |
| 2026-06-22 | CLP 5,040.00 | CLP 5,000.00 | CLP 5,000.00 | CLP 5,000.70 | 2,131 |
| 2026-06-19 | CLP 5,040.00 | CLP 5,190.00 | CLP 5,040.00 | CLP 5,040.00 | 117 |
| 2026-06-18 | CLP 5,042.00 | CLP 5,042.00 | CLP 5,000.00 | CLP 5,040.00 | 126 |
| 2026-06-17 | CLP 5,191.20 | CLP 5,040.00 | CLP 5,040.00 | CLP 5,040.00 | 1,573 |
| 2026-06-16 | CLP 5,000.00 | CLP 5,100.00 | CLP 5,000.00 | CLP 5,040.00 | 87 |
| 2026-06-15 | CLP 5,040.10 | CLP 5,040.10 | CLP 5,040.00 | CLP 5,040.00 | 3,455 |
| 2026-06-12 | CLP 5,040.10 | CLP 5,040.10 | CLP 5,040.10 | CLP 4,990.10 | 745 |
| 2026-06-11 | CLP 5,040.10 | CLP 5,040.10 | CLP 4,990.10 | CLP 4,990.10 | 266 |
| 2026-06-10 | CLP 5,040.10 | CLP 5,035.00 | CLP 4,990.00 | CLP 4,990.10 | 48,170 |
| 2026-06-09 | CLP 5,100.00 | CLP 5,036.60 | CLP 5,035.00 | CLP 5,035.10 | 2,451 |
| 2026-06-08 | CLP 5,100.00 | CLP 5,037.00 | CLP 5,036.00 | CLP 5,036.60 | 2,445 |
| 2026-06-05 | CLP 5,080.00 | CLP 5,040.00 | CLP 5,036.00 | CLP 5,037.00 | 2,958 |
| 2026-06-04 | CLP 5,036.30 | CLP 5,100.00 | CLP 5,100.00 | CLP 5,036.30 | 1,579 |
| 2026-06-03 | CLP 5,175.60 | CLP 5,175.60 | CLP 5,000.00 | CLP 5,036.30 | 3,023 |
| 2026-06-02 | CLP 5,175.00 | CLP 5,180.00 | CLP 5,140.00 | CLP 5,175.60 | 1,049 |
| 2026-06-01 | CLP 5,260.00 | CLP 5,260.00 | CLP 5,130.00 | CLP 5,175.60 | 1,483 |
| 2026-05-29 | CLP 5,307.70 | CLP 5,300.00 | CLP 5,300.00 | CLP 5,307.70 | 451 |
| 2026-05-28 | CLP 5,297.00 | CLP 5,297.00 | CLP 5,260.00 | CLP 5,307.70 | 1,330 |
| 2026-05-27 | CLP 5,350.00 | CLP 5,600.00 | CLP 5,500.00 | CLP 5,307.70 | 918 |
| 2026-05-26 | CLP 5,600.00 | CLP 5,200.00 | CLP 5,200.00 | CLP 5,307.70 | 427 |
| 2026-05-25 | CLP 5,483.90 | CLP 5,483.90 | CLP 5,300.00 | CLP 5,307.70 | 2,411 |
| 2026-05-22 | CLP 5,482.40 | CLP 5,600.00 | CLP 5,449.00 | CLP 5,483.90 | 3,849 |
| 2026-05-20 | CLP 5,221.00 | CLP 5,479.90 | CLP 5,220.00 | CLP 5,221.40 | 235 |
| 2026-05-19 | CLP 5,250.00 | CLP 5,221.40 | CLP 5,221.40 | CLP 5,221.40 | 973 |
| 2026-05-18 | CLP 5,300.00 | CLP 5,110.00 | CLP 5,110.00 | CLP 5,221.40 | 1,613 |
| 2026-05-15 | CLP 5,060.00 | CLP 5,100.00 | CLP 5,100.00 | CLP 5,100.00 | 7,652 |
| 2026-05-14 | CLP 5,145.00 | CLP 5,050.00 | CLP 5,000.10 | CLP 5,033.90 | 3,081 |
| 2026-05-13 | CLP 5,000.00 | CLP 5,100.00 | CLP 5,000.00 | CLP 5,146.10 | 200 |
| 2026-05-12 | CLP 5,148.00 | CLP 5,146.00 | CLP 5,146.00 | CLP 5,146.10 | 491 |
| 2026-05-11 | CLP 5,148.00 | CLP 5,148.00 | CLP 5,146.00 | CLP 5,146.10 | 2,625 |
| 2026-05-08 | CLP 5,143.20 | CLP 5,147.00 | CLP 5,147.00 | CLP 5,143.20 | 1,273 |
| 2026-05-07 | CLP 5,140.90 | CLP 5,146.00 | CLP 5,140.90 | CLP 5,143.20 | 1,797 |
| 2026-05-06 | CLP 5,145.90 | CLP 5,148.00 | CLP 5,146.00 | CLP 5,140.90 | 2,118 |
| 2026-05-05 | CLP 5,219.40 | CLP 5,219.40 | CLP 5,135.00 | CLP 5,145.90 | 4,216 |
| 2026-05-04 | CLP 5,660.00 | CLP 5,499.90 | CLP 5,499.90 | CLP 5,494.10 | 2,682 |
| 2026-04-30 | CLP 5,625.00 | CLP 5,680.00 | CLP 5,625.00 | CLP 5,658.50 | 1,580 |
| 2026-04-29 | CLP 5,600.00 | CLP 5,681.70 | CLP 5,600.00 | CLP 5,625.40 | 1,201 |
| 2026-04-28 | CLP 5,625.40 | CLP 5,625.40 | CLP 5,615.00 | CLP 5,625.40 | 41 |
| 2026-04-27 | CLP 5,574.90 | CLP 5,800.00 | CLP 5,560.00 | CLP 5,625.40 | 2,052 |
| 2026-04-24 | CLP 5,575.00 | CLP 5,575.00 | CLP 5,535.00 | CLP 5,654.60 | 118 |
| 2026-04-23 | CLP 5,700.00 | CLP 5,600.00 | CLP 5,600.00 | CLP 5,654.60 | 283 |
| 2026-04-22 | CLP 5,700.00 | CLP 5,700.00 | CLP 5,589.90 | CLP 5,654.60 | 119 |
| 2026-04-21 | CLP 5,653.00 | CLP 5,653.00 | CLP 5,650.00 | CLP 5,654.60 | 286 |
| 2026-04-20 | CLP 5,800.00 | CLP 5,800.00 | CLP 5,800.00 | CLP 5,654.60 | 758 |
| 2026-04-17 | CLP 5,649.00 | CLP 5,650.00 | CLP 5,649.00 | CLP 5,654.60 | 2,074 |
| 2026-04-16 | CLP 5,644.00 | CLP 5,650.00 | CLP 5,644.00 | CLP 5,650.40 | 5,220 |
| 2026-04-15 | CLP 5,644.00 | CLP 5,644.00 | CLP 5,644.00 | CLP 5,646.10 | 1,530 |
| 2026-04-14 | CLP 5,650.00 | CLP 5,645.00 | CLP 5,645.00 | CLP 5,644.00 | 552 |
| 2026-04-13 | CLP 5,640.00 | CLP 5,645.00 | CLP 5,640.00 | CLP 5,644.00 | 1,566 |
| 2026-04-10 | CLP 5,635.40 | CLP 5,640.00 | CLP 5,635.40 | CLP 5,640.00 | 4,459 |
| 2026-04-09 | CLP 5,635.40 | CLP 5,635.40 | CLP 5,635.40 | CLP 5,635.40 | 0 |
| 2026-04-08 | CLP 5,877.00 | CLP 5,877.00 | CLP 5,517.60 | CLP 5,635.40 | 2,753 |
| 2026-04-07 | CLP 5,498.00 | CLP 5,598.00 | CLP 5,498.00 | CLP 5,517.60 | 5,568 |
| 2026-04-06 | CLP 5,140.00 | CLP 5,312.00 | CLP 5,312.00 | CLP 5,271.90 | 1,545 |
| 2026-04-02 | CLP 5,070.50 | CLP 5,140.80 | CLP 5,055.00 | CLP 5,132.50 | 4,330 |
| 2026-04-01 | CLP 4,999.90 | CLP 5,070.00 | CLP 4,999.90 | CLP 5,012.20 | 9,361 |
| 2026-03-31 | CLP 5,000.00 | CLP 5,000.00 | CLP 4,900.00 | CLP 4,999.90 | 5,646 |
| 2026-03-30 | CLP 4,999.00 | CLP 4,940.00 | CLP 4,903.00 | CLP 5,011.20 | 1,453 |
| 2026-03-27 | CLP 4,999.00 | CLP 5,130.00 | CLP 4,995.00 | CLP 5,011.20 | 1,784 |
| 2026-03-26 | CLP 4,999.00 | CLP 4,999.00 | CLP 4,999.00 | CLP 4,999.00 | 3,215 |
| 2026-03-25 | CLP 5,000.00 | CLP 5,000.00 | CLP 5,000.00 | CLP 4,999.90 | 2,120 |
| 2026-03-24 | CLP 5,091.20 | CLP 5,091.20 | CLP 5,091.20 | CLP 5,091.20 | 648 |
| 2026-03-23 | CLP 5,200.00 | CLP 5,213.00 | CLP 5,000.00 | CLP 5,091.20 | 3,210 |
| 2026-03-20 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,150.00 | CLP 5,213.00 | 364 |
| 2026-03-19 | CLP 5,215.00 | CLP 5,215.00 | CLP 5,211.50 | CLP 5,213.00 | 1,539 |
| 2026-03-18 | CLP 5,221.00 | CLP 5,215.00 | CLP 5,200.00 | CLP 5,211.50 | 1,929 |
| 2026-03-17 | CLP 5,250.00 | CLP 5,250.00 | CLP 5,250.00 | CLP 5,214.50 | 42 |
| 2026-03-16 | CLP 5,001.00 | CLP 5,220.00 | CLP 5,209.90 | CLP 5,214.50 | 2,413 |
| 2026-03-13 | CLP 5,000.00 | CLP 5,199.00 | CLP 5,000.00 | CLP 5,000.00 | 63 |
| 2026-03-12 | CLP 5,100.00 | CLP 5,000.00 | CLP 5,000.00 | CLP 5,000.00 | 4,408 |
| 2026-03-11 | CLP 5,030.00 | CLP 5,050.00 | CLP 5,030.00 | CLP 5,000.10 | 228 |
| 2026-03-10 | CLP 5,010.00 | CLP 5,039.00 | CLP 5,000.10 | CLP 5,000.10 | 998 |
| 2026-03-09 | CLP 5,000.00 | CLP 5,000.00 | CLP 5,000.00 | CLP 5,000.10 | 2,652 |
| 2026-03-06 | CLP 5,000.00 | CLP 5,000.00 | CLP 5,000.00 | CLP 4,997.90 | 1,798 |
| 2026-03-05 | CLP 5,050.00 | CLP 5,050.00 | CLP 5,000.00 | CLP 5,000.00 | 995 |
| 2026-03-04 | CLP 4,997.00 | CLP 4,997.00 | CLP 4,997.00 | CLP 4,997.90 | 294 |
| 2026-03-03 | CLP 4,997.00 | CLP 4,997.90 | CLP 4,995.00 | CLP 4,997.90 | 1,419 |
| 2026-03-02 | CLP 5,050.00 | CLP 5,000.00 | CLP 4,998.00 | CLP 4,997.90 | 3,427 |
| 2026-02-27 | CLP 5,002.00 | CLP 5,098.00 | CLP 5,003.00 | CLP 5,095.00 | 2,057 |
| 2026-02-26 | CLP 5,106.50 | CLP 5,100.00 | CLP 5,100.00 | CLP 5,106.50 | 1,133 |
| 2026-02-25 | CLP 5,080.00 | CLP 5,080.00 | CLP 5,012.00 | CLP 5,106.50 | 1,357 |
| 2026-02-24 | CLP 5,100.00 | CLP 5,100.00 | CLP 5,050.00 | CLP 5,106.50 | 2,582 |
| 2026-02-23 | CLP 5,120.00 | CLP 5,150.00 | CLP 5,130.00 | CLP 5,130.10 | 3,229 |
| 2026-02-20 | CLP 5,192.00 | CLP 5,192.00 | CLP 5,000.00 | CLP 5,134.10 | 1,624 |
| 2026-02-19 | CLP 5,200.00 | CLP 5,200.00 | CLP 5,200.00 | CLP 5,192.10 | 1,989 |
| 2026-02-18 | CLP 5,210.00 | CLP 5,210.00 | CLP 5,210.00 | CLP 5,200.80 | 1,074 |
| 2026-02-17 | CLP 5,200.00 | CLP 5,200.00 | CLP 5,200.00 | CLP 5,200.80 | 5,700 |
| 2026-02-16 | CLP 5,500.00 | CLP 5,200.00 | CLP 5,140.00 | CLP 5,260.40 | 5,662 |
| 2026-02-13 | CLP 5,612.00 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,612.50 | 643 |
| 2026-02-12 | CLP 5,600.00 | CLP 5,600.00 | CLP 5,350.00 | CLP 5,612.50 | 888 |
| 2026-02-11 | CLP 5,612.00 | CLP 5,600.00 | CLP 5,600.00 | CLP 5,612.50 | 473 |
| 2026-02-10 | CLP 5,612.50 | CLP 5,612.50 | CLP 5,612.50 | CLP 5,612.50 | 575 |
| 2026-02-09 | CLP 5,616.00 | CLP 5,616.00 | CLP 5,615.50 | CLP 5,612.50 | 1,839 |
| 2026-02-06 | CLP 5,616.00 | CLP 5,616.00 | CLP 5,600.00 | CLP 5,615.50 | 1,161 |
| 2026-02-05 | CLP 5,610.00 | CLP 5,610.00 | CLP 5,590.00 | CLP 5,615.50 | 608 |
| 2026-02-04 | CLP 5,615.20 | CLP 5,684.00 | CLP 5,615.20 | CLP 5,615.50 | 2,650 |
| 2026-02-03 | CLP 5,708.90 | CLP 5,690.00 | CLP 5,595.00 | CLP 5,615.20 | 3,987 |
| 2026-02-02 | CLP 5,705.00 | CLP 5,650.00 | CLP 5,650.00 | CLP 5,709.40 | 1,032 |
| 2026-01-30 | CLP 5,555.00 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,709.40 | 958 |
| 2026-01-29 | CLP 5,715.00 | CLP 5,715.00 | CLP 5,556.00 | CLP 5,709.40 | 1,368 |
| 2026-01-28 | CLP 5,710.10 | CLP 5,800.00 | CLP 5,710.10 | CLP 5,709.40 | 221 |
| 2026-01-27 | CLP 5,799.00 | CLP 5,712.00 | CLP 5,709.00 | CLP 5,709.40 | 3,805 |
| 2026-01-26 | CLP 5,850.00 | CLP 5,839.00 | CLP 5,839.00 | CLP 5,709.60 | 384 |
| 2026-01-23 | CLP 5,700.00 | CLP 5,710.00 | CLP 5,700.00 | CLP 5,709.60 | 2,339 |
| 2026-01-22 | CLP 5,510.00 | CLP 5,600.00 | CLP 5,500.00 | CLP 5,589.90 | 2,783 |
| 2026-01-21 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,500.00 | CLP 5,437.70 | 498 |
| 2026-01-20 | CLP 5,600.00 | CLP 5,848.00 | CLP 5,600.00 | CLP 5,437.70 | 146 |
| 2026-01-19 | CLP 5,600.00 | CLP 5,600.00 | CLP 5,598.00 | CLP 5,437.70 | 1,094 |
| 2026-01-16 | CLP 5,431.00 | CLP 5,490.00 | CLP 5,430.00 | CLP 5,437.70 | 3,185 |
| 2026-01-15 | CLP 5,490.00 | CLP 5,480.00 | CLP 5,425.00 | CLP 5,431.80 | 2,667 |
| 2026-01-14 | CLP 5,605.00 | CLP 5,550.00 | CLP 5,400.00 | CLP 5,500.40 | 5,178 |
| 2026-01-13 | CLP 5,740.00 | CLP 5,740.00 | CLP 5,599.90 | CLP 5,600.60 | 5,952 |
| 2026-01-12 | CLP 5,748.20 | CLP 5,748.20 | CLP 5,746.00 | CLP 5,745.70 | 5,070 |
| 2026-01-09 | CLP 5,748.50 | CLP 5,748.50 | CLP 5,740.00 | CLP 5,748.20 | 4,576 |
| 2026-01-08 | CLP 6,000.00 | CLP 5,774.00 | CLP 5,700.00 | CLP 5,748.50 | 2,927 |
| 2026-01-07 | CLP 5,700.00 | CLP 5,700.00 | CLP 5,700.00 | CLP 5,700.00 | 3,153 |
| 2026-01-06 | CLP 5,555.00 | CLP 5,900.00 | CLP 5,520.00 | CLP 5,602.00 | 9,736 |
| 2026-01-05 | CLP 5,300.00 | CLP 5,577.80 | CLP 5,350.00 | CLP 5,514.30 | 5,267 |
| 2026-01-02 | CLP 5,226.00 | CLP 5,349.80 | CLP 5,300.00 | CLP 5,299.90 | 4,781 |
| 2025-12-30 | CLP 5,220.00 | CLP 5,251.00 | CLP 5,220.00 | CLP 5,227.90 | 4,060 |
| 2025-12-29 | CLP 5,499.00 | CLP 5,383.60 | CLP 5,200.00 | CLP 5,217.50 | 20,097 |
| 2025-12-26 | CLP 5,400.00 | CLP 5,400.00 | CLP 5,330.00 | CLP 5,383.60 | 6,544 |
| 2025-12-24 | CLP 5,650.00 | CLP 5,570.00 | CLP 5,252.00 | CLP 5,333.00 | 13,992 |
| 2025-12-23 | CLP 5,719.00 | CLP 5,719.00 | CLP 5,580.00 | CLP 5,626.60 | 6,675 |
| 2025-12-22 | CLP 5,605.00 | CLP 5,890.00 | CLP 5,620.00 | CLP 5,662.40 | 5,083 |
| 2025-12-19 | CLP 5,671.40 | CLP 5,671.40 | CLP 5,550.00 | CLP 5,609.60 | 6,153 |
| 2025-12-18 | CLP 5,870.00 | CLP 5,850.00 | CLP 5,600.00 | CLP 5,671.40 | 4,833 |
| 2025-12-17 | CLP 6,100.00 | CLP 5,998.90 | CLP 5,763.00 | CLP 5,862.90 | 2,318 |
| 2025-12-16 | CLP 6,208.40 | CLP 6,220.00 | CLP 6,210.00 | CLP 6,208.10 | 5,881 |
| 2025-12-15 | CLP 6,165.00 | CLP 6,239.90 | CLP 6,165.00 | CLP 6,208.40 | 15,131 |
| 2025-12-12 | CLP 6,100.00 | CLP 6,200.00 | CLP 6,100.00 | CLP 6,156.50 | 13,734 |
| 2025-12-11 | CLP 6,201.20 | CLP 6,250.00 | CLP 6,001.00 | CLP 6,045.80 | 8,965 |
| 2025-12-10 | CLP 6,200.00 | CLP 6,299.90 | CLP 6,140.50 | CLP 6,201.20 | 6,863 |
| 2025-12-09 | CLP 6,100.00 | CLP 6,420.00 | CLP 5,980.00 | CLP 6,140.50 | 4,664 |
| 2025-12-05 | CLP 6,011.00 | CLP 6,011.00 | CLP 6,000.00 | CLP 6,006.80 | 24,790 |
| 2025-12-04 | CLP 5,900.00 | CLP 6,000.00 | CLP 5,900.00 | CLP 5,998.70 | 27,835 |
| 2025-12-03 | CLP 5,700.00 | CLP 5,959.00 | CLP 5,700.00 | CLP 5,909.20 | 9,686 |
| 2025-12-02 | CLP 5,300.00 | CLP 5,600.00 | CLP 5,300.00 | CLP 5,554.80 | 14,964 |
| 2025-12-01 | CLP 5,299.90 | CLP 5,299.00 | CLP 5,250.00 | CLP 5,272.50 | 2,032 |
| 2025-11-28 | CLP 5,000.00 | CLP 5,290.00 | CLP 5,005.00 | CLP 5,173.10 | 3,395 |
| 2025-11-27 | CLP 5,250.00 | CLP 5,100.00 | CLP 5,000.10 | CLP 5,001.50 | 1,218 |
| 2025-11-26 | CLP 4,967.90 | CLP 5,000.00 | CLP 4,967.70 | CLP 5,001.50 | 3,576 |
| 2025-11-25 | CLP 4,989.00 | CLP 4,968.00 | CLP 4,968.00 | CLP 4,967.70 | 625 |
| 2025-11-24 | CLP 4,700.00 | CLP 4,990.00 | CLP 4,700.00 | CLP 4,967.70 | 3,537 |
| 2025-11-21 | CLP 4,800.00 | CLP 4,870.00 | CLP 4,800.00 | CLP 4,866.40 | 3,900 |
| 2025-11-20 | CLP 4,752.00 | CLP 4,949.00 | CLP 4,752.00 | CLP 4,885.90 | 1,691 |
| 2025-11-19 | CLP 4,751.00 | CLP 4,988.00 | CLP 4,751.00 | CLP 4,750.80 | 1,047 |
| 2025-11-18 | CLP 4,751.00 | CLP 4,751.00 | CLP 4,751.00 | CLP 4,750.80 | 1,492 |
| 2025-11-17 | CLP 4,750.00 | CLP 4,900.00 | CLP 4,711.00 | CLP 4,750.80 | 4,344 |
| 2025-11-14 | CLP 4,700.00 | CLP 4,750.00 | CLP 4,699.00 | CLP 4,715.90 | 5,173 |
| 2025-11-13 | CLP 4,600.00 | CLP 5,000.00 | CLP 4,600.00 | CLP 4,701.00 | 3,618 |
| 2025-11-12 | CLP 4,586.00 | CLP 4,600.00 | CLP 4,540.10 | CLP 4,572.10 | 2,164 |
| 2025-11-11 | CLP 4,700.00 | CLP 4,599.00 | CLP 4,560.00 | CLP 4,583.10 | 1,748 |
| 2025-11-10 | CLP 4,599.00 | CLP 4,595.00 | CLP 4,410.00 | CLP 4,500.20 | 7,639 |
| 2025-11-07 | CLP 4,650.00 | CLP 4,598.70 | CLP 4,595.90 | CLP 4,596.00 | 6,824 |
| 2025-11-06 | CLP 4,440.00 | CLP 4,600.00 | CLP 4,450.00 | CLP 4,598.70 | 3,237 |
| 2025-11-05 | CLP 4,415.60 | CLP 4,420.00 | CLP 4,301.10 | CLP 4,415.60 | 690 |
| 2025-11-04 | CLP 4,407.60 | CLP 4,420.00 | CLP 4,410.00 | CLP 4,415.60 | 7,316 |
| 2025-11-03 | CLP 4,380.00 | CLP 4,450.00 | CLP 4,390.00 | CLP 4,407.60 | 32,331 |
| 2025-10-30 | CLP 4,375.00 | CLP 4,390.00 | CLP 4,370.00 | CLP 4,383.30 | 10,721 |
| 2025-10-29 | CLP 4,380.00 | CLP 4,380.00 | CLP 4,370.00 | CLP 4,370.00 | 8,469 |
| 2025-10-28 | CLP 4,260.00 | CLP 4,380.00 | CLP 4,260.00 | CLP 4,283.20 | 5,637 |
| 2025-10-27 | CLP 4,275.00 | CLP 4,263.00 | CLP 4,263.00 | CLP 4,263.90 | 753 |
| 2025-10-24 | CLP 4,250.00 | CLP 4,275.00 | CLP 4,250.00 | CLP 4,263.90 | 2,608 |
| 2025-10-23 | CLP 4,047.90 | CLP 4,300.00 | CLP 4,047.90 | CLP 4,173.10 | 5,320 |
| 2025-10-22 | CLP 4,149.00 | CLP 4,214.00 | CLP 3,950.10 | CLP 4,047.90 | 25,133 |
| 2025-10-21 | CLP 4,000.00 | CLP 4,390.00 | CLP 4,000.00 | CLP 4,089.00 | 35,235 |
| 2025-10-20 | CLP 4,100.00 | CLP 4,000.00 | CLP 3,962.40 | CLP 4,000.00 | 24,005 |
| 2025-10-17 | CLP 3,992.00 | CLP 4,000.00 | CLP 4,000.00 | CLP 4,000.00 | 8,120 |
| 2025-10-16 | CLP 3,990.00 | CLP 3,990.00 | CLP 3,970.00 | CLP 3,986.70 | 6,830 |
| 2025-10-15 | CLP 3,992.00 | CLP 3,990.00 | CLP 3,950.00 | CLP 3,962.40 | 12,909 |
| 2025-10-14 | CLP 3,968.50 | CLP 4,000.00 | CLP 3,960.00 | CLP 3,990.90 | 3,613 |
| 2025-10-13 | CLP 4,000.00 | CLP 4,000.00 | CLP 3,900.00 | CLP 3,968.50 | 13,193 |
| 2025-10-10 | CLP 4,000.00 | CLP 4,000.00 | CLP 4,000.00 | CLP 4,000.00 | 6,209 |
| 2025-10-09 | CLP 4,100.00 | CLP 4,100.00 | CLP 4,000.00 | CLP 3,996.00 | 5,239 |