Sociedad Punta del Cobre S.A. (PUCOBRE) Price History
Daily open, high, low, close and volume for Sociedad Punta del Cobre S.A. (PUCOBRE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 17,050.00 | CLP 17,050.00 | CLP 16,887.00 | CLP 16,895.00 | 3,991 |
| 2026-10-08 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-10-07 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-10-06 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-10-05 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-10-02 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-10-01 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-09-30 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-09-29 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-09-28 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-09-25 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-09-24 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-09-23 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-09-22 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-09-21 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-09-17 | CLP 17,000.00 | CLP 17,577.00 | CLP 17,000.00 | CLP 17,000.00 | 0 |
| 2026-09-16 | CLP 17,447.00 | CLP 17,689.00 | CLP 17,447.00 | CLP 17,447.00 | 6,403 |
| 2026-09-15 | CLP 17,448.00 | CLP 17,623.00 | CLP 17,201.00 | CLP 17,448.00 | 3,614 |
| 2026-09-14 | CLP 17,201.00 | CLP 17,550.00 | CLP 17,201.00 | CLP 17,201.00 | 8,920 |
| 2026-09-11 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-09-10 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-09-09 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-09-08 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-09-07 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-09-04 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-09-03 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-09-02 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-09-01 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-31 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-28 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-27 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-26 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-25 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-24 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-21 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-20 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-19 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-18 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-17 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-14 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-13 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-12 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-11 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-10 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-07 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-06 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-05 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-04 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-08-03 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-31 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-30 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-29 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-28 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-27 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-24 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-23 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-22 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-21 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-20 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | CLP 15,411.00 | 0 |
| 2026-07-17 | CLP 15,995.00 | CLP 15,995.00 | CLP 15,400.00 | CLP 15,411.00 | 5,903 |
| 2026-07-15 | CLP 15,720.00 | CLP 15,985.00 | CLP 15,890.00 | CLP 15,909.00 | 7,515 |
| 2026-07-14 | CLP 15,700.00 | CLP 16,000.00 | CLP 15,700.00 | CLP 15,935.00 | 11,356 |
| 2026-07-13 | CLP 15,990.00 | CLP 16,049.00 | CLP 15,680.00 | CLP 15,681.00 | 1,954 |
| 2026-07-10 | CLP 15,847.00 | CLP 15,710.00 | CLP 15,688.00 | CLP 15,846.00 | 424 |
| 2026-07-09 | CLP 15,900.00 | CLP 15,980.00 | CLP 15,700.00 | CLP 15,846.00 | 10,326 |
| 2026-07-08 | CLP 16,500.00 | CLP 16,097.00 | CLP 15,900.00 | CLP 15,900.00 | 929 |
| 2026-07-07 | CLP 16,000.00 | CLP 16,299.00 | CLP 15,632.00 | CLP 16,097.00 | 5,068 |
| 2026-07-06 | CLP 15,673.00 | CLP 16,500.00 | CLP 16,000.00 | CLP 16,342.00 | 3,855 |
| 2026-07-03 | CLP 15,701.00 | CLP 16,499.00 | CLP 15,755.00 | CLP 16,194.00 | 1,795 |
| 2026-07-02 | CLP 15,950.00 | CLP 16,100.00 | CLP 15,750.00 | CLP 15,755.00 | 11,484 |
| 2026-07-01 | CLP 15,585.00 | CLP 15,900.00 | CLP 15,501.00 | CLP 15,849.00 | 4,570 |
| 2026-06-30 | CLP 15,700.00 | CLP 15,703.00 | CLP 15,300.00 | CLP 15,632.00 | 10,559 |
| 2026-06-26 | CLP 16,500.00 | CLP 16,000.00 | CLP 15,700.00 | CLP 15,703.00 | 3,917 |
| 2026-06-25 | CLP 16,190.00 | CLP 16,190.00 | CLP 15,632.00 | CLP 16,049.00 | 1,203 |
| 2026-06-24 | CLP 16,000.00 | CLP 16,188.00 | CLP 15,499.00 | CLP 15,632.00 | 2,642 |
| 2026-06-23 | CLP 16,300.00 | CLP 16,250.00 | CLP 15,505.00 | CLP 16,250.00 | 5,569 |
| 2026-06-22 | CLP 16,300.00 | CLP 16,300.00 | CLP 16,250.00 | CLP 16,280.00 | 2,590 |
| 2026-06-19 | CLP 16,300.00 | CLP 17,000.00 | CLP 16,289.00 | CLP 16,300.00 | 30,938 |
| 2026-06-18 | CLP 16,800.00 | CLP 16,800.00 | CLP 16,300.00 | CLP 16,300.00 | 8,158 |
| 2026-06-17 | CLP 16,849.00 | CLP 16,900.00 | CLP 16,600.00 | CLP 16,800.00 | 5,917 |
| 2026-06-16 | CLP 17,449.00 | CLP 17,000.00 | CLP 16,562.00 | CLP 16,849.00 | 493 |
| 2026-06-15 | CLP 17,330.00 | CLP 17,990.00 | CLP 17,330.00 | CLP 17,449.00 | 5,626 |
| 2026-06-12 | CLP 17,079.00 | CLP 17,449.00 | CLP 16,952.00 | CLP 17,330.00 | 5,655 |
| 2026-06-11 | CLP 16,600.00 | CLP 17,100.00 | CLP 16,925.00 | CLP 17,080.00 | 10,734 |
| 2026-06-10 | CLP 17,198.00 | CLP 17,198.00 | CLP 16,850.00 | CLP 17,053.00 | 3,393 |
| 2026-06-09 | CLP 17,400.00 | CLP 17,400.00 | CLP 17,197.00 | CLP 17,285.00 | 578 |
| 2026-06-08 | CLP 17,798.00 | CLP 17,500.00 | CLP 16,900.00 | CLP 17,285.00 | 1,876 |
| 2026-06-05 | CLP 17,990.00 | CLP 18,200.00 | CLP 17,800.00 | CLP 17,889.00 | 8,372 |
| 2026-06-04 | CLP 17,700.00 | CLP 17,990.00 | CLP 17,700.00 | CLP 17,821.00 | 1,714 |
| 2026-06-03 | CLP 17,500.00 | CLP 17,650.00 | CLP 17,500.00 | CLP 17,520.00 | 4,876 |
| 2026-06-02 | CLP 17,150.00 | CLP 17,500.00 | CLP 17,210.00 | CLP 17,367.00 | 1,964 |
| 2026-06-01 | CLP 17,500.00 | CLP 17,400.00 | CLP 17,100.00 | CLP 17,203.00 | 576 |
| 2026-05-29 | CLP 17,500.00 | CLP 17,500.00 | CLP 17,300.00 | CLP 17,698.00 | 249 |
| 2026-05-28 | CLP 17,698.00 | CLP 17,698.00 | CLP 17,698.00 | CLP 17,698.00 | 321 |
| 2026-05-27 | CLP 17,499.00 | CLP 17,750.00 | CLP 17,499.00 | CLP 17,698.00 | 9,263 |
| 2026-05-26 | CLP 17,788.00 | CLP 17,500.00 | CLP 17,300.00 | CLP 17,496.00 | 6,617 |
| 2026-05-25 | CLP 16,997.00 | CLP 17,700.00 | CLP 17,000.00 | CLP 17,270.00 | 10,234 |
| 2026-05-22 | CLP 15,002.00 | CLP 17,000.00 | CLP 16,980.00 | CLP 16,997.00 | 1,100 |
| 2026-05-20 | CLP 16,000.00 | CLP 16,800.00 | CLP 16,300.00 | CLP 16,800.00 | 8,327 |
| 2026-05-19 | CLP 16,500.00 | CLP 16,350.00 | CLP 16,200.00 | CLP 16,259.00 | 4,967 |
| 2026-05-18 | CLP 16,340.00 | CLP 16,500.00 | CLP 16,300.00 | CLP 16,408.00 | 5,204 |
| 2026-05-15 | CLP 15,860.00 | CLP 16,349.00 | CLP 16,099.00 | CLP 16,300.00 | 9,313 |
| 2026-05-14 | CLP 16,295.00 | CLP 16,295.00 | CLP 16,000.00 | CLP 16,140.00 | 99,194 |
| 2026-05-13 | CLP 16,390.00 | CLP 16,390.00 | CLP 16,105.00 | CLP 16,196.00 | 902 |
| 2026-05-12 | CLP 16,200.00 | CLP 16,260.00 | CLP 16,200.00 | CLP 16,245.00 | 1,926 |
| 2026-05-11 | CLP 15,990.00 | CLP 15,990.00 | CLP 15,700.00 | CLP 15,844.00 | 2,120 |
| 2026-05-08 | CLP 15,500.00 | CLP 15,767.00 | CLP 15,600.00 | CLP 15,627.00 | 8,954 |
| 2026-05-07 | CLP 15,500.00 | CLP 15,550.00 | CLP 15,400.00 | CLP 15,494.00 | 13,620 |
| 2026-05-06 | CLP 15,040.00 | CLP 15,408.00 | CLP 15,100.00 | CLP 15,385.00 | 16,393 |
| 2026-05-05 | CLP 14,901.00 | CLP 15,240.00 | CLP 14,959.00 | CLP 15,047.00 | 5,610 |
| 2026-05-04 | CLP 15,299.00 | CLP 15,299.00 | CLP 14,901.00 | CLP 14,901.00 | 9,154 |
| 2026-04-30 | CLP 15,000.00 | CLP 15,255.00 | CLP 15,000.00 | CLP 15,000.00 | 8,320 |
| 2026-04-29 | CLP 15,100.00 | CLP 15,400.00 | CLP 14,500.00 | CLP 14,500.00 | 14,550 |
| 2026-04-28 | CLP 15,399.00 | CLP 15,399.00 | CLP 15,000.00 | CLP 15,213.00 | 6,414 |
| 2026-04-27 | CLP 15,050.00 | CLP 15,550.00 | CLP 15,210.00 | CLP 15,494.00 | 1,538 |
| 2026-04-24 | CLP 15,000.00 | CLP 15,550.00 | CLP 15,052.00 | CLP 15,255.00 | 2,825 |
| 2026-04-23 | CLP 15,400.00 | CLP 15,400.00 | CLP 15,000.00 | CLP 15,166.00 | 1,035 |
| 2026-04-22 | CLP 15,499.00 | CLP 15,444.00 | CLP 15,444.00 | CLP 15,499.00 | 372 |
| 2026-04-21 | CLP 15,200.00 | CLP 15,499.00 | CLP 15,210.00 | CLP 15,499.00 | 2,487 |
| 2026-04-20 | CLP 15,475.00 | CLP 15,475.00 | CLP 15,475.00 | CLP 15,471.00 | 268 |
| 2026-04-17 | CLP 15,478.00 | CLP 15,699.00 | CLP 15,300.00 | CLP 15,471.00 | 4,712 |
| 2026-04-16 | CLP 15,108.00 | CLP 15,481.00 | CLP 15,001.00 | CLP 15,478.00 | 22,902 |
| 2026-04-15 | CLP 15,118.00 | CLP 15,250.00 | CLP 15,110.00 | CLP 15,242.00 | 2,371 |
| 2026-04-14 | CLP 15,160.00 | CLP 15,160.00 | CLP 15,118.00 | CLP 15,150.00 | 11,764 |
| 2026-04-13 | CLP 15,001.00 | CLP 15,100.00 | CLP 14,950.00 | CLP 15,017.00 | 5,556 |
| 2026-04-10 | CLP 15,500.00 | CLP 15,999.00 | CLP 15,210.00 | CLP 15,302.00 | 13,474 |
| 2026-04-09 | CLP 15,700.00 | CLP 15,700.00 | CLP 15,100.00 | CLP 15,105.00 | 21,364 |
| 2026-04-08 | CLP 15,900.00 | CLP 16,699.00 | CLP 15,515.00 | CLP 15,681.00 | 2,433 |
| 2026-04-07 | CLP 15,555.00 | CLP 15,520.00 | CLP 15,188.00 | CLP 15,191.00 | 976 |
| 2026-04-06 | CLP 15,600.00 | CLP 15,599.00 | CLP 15,200.00 | CLP 15,534.00 | 1,836 |
| 2026-04-02 | CLP 15,100.00 | CLP 15,800.00 | CLP 15,100.00 | CLP 15,862.00 | 221 |
| 2026-04-01 | CLP 16,000.00 | CLP 16,400.00 | CLP 15,800.00 | CLP 15,862.00 | 1,133 |
| 2026-03-31 | CLP 15,400.00 | CLP 16,000.00 | CLP 15,027.00 | CLP 15,944.00 | 1,110 |
| 2026-03-30 | CLP 15,371.00 | CLP 15,371.00 | CLP 15,000.00 | CLP 15,027.00 | 1,290 |
| 2026-03-27 | CLP 15,490.00 | CLP 15,440.00 | CLP 14,900.00 | CLP 14,923.00 | 704 |
| 2026-03-26 | CLP 15,540.00 | CLP 15,550.00 | CLP 15,499.00 | CLP 15,534.00 | 3,738 |
| 2026-03-25 | CLP 16,150.00 | CLP 15,697.00 | CLP 15,595.00 | CLP 15,550.00 | 1,277 |
| 2026-03-24 | CLP 15,000.00 | CLP 15,660.00 | CLP 14,901.00 | CLP 15,697.00 | 68 |
| 2026-03-23 | CLP 15,200.00 | CLP 15,850.00 | CLP 15,200.00 | CLP 15,697.00 | 1,259 |
| 2026-03-20 | CLP 15,700.00 | CLP 15,400.00 | CLP 15,120.00 | CLP 15,200.00 | 16,091 |
| 2026-03-19 | CLP 15,500.00 | CLP 16,150.00 | CLP 15,399.00 | CLP 15,488.00 | 6,587 |
| 2026-03-18 | CLP 16,200.00 | CLP 16,200.00 | CLP 15,803.00 | CLP 15,862.00 | 1,507 |
| 2026-03-17 | CLP 15,996.00 | CLP 16,200.00 | CLP 15,996.00 | CLP 16,200.00 | 1,572 |
| 2026-03-16 | CLP 15,664.00 | CLP 16,000.00 | CLP 15,664.00 | CLP 15,918.00 | 2,506 |
| 2026-03-13 | CLP 16,137.00 | CLP 16,000.00 | CLP 15,301.00 | CLP 15,664.00 | 5,357 |
| 2026-03-12 | CLP 16,400.00 | CLP 16,400.00 | CLP 16,300.00 | CLP 16,404.00 | 301 |
| 2026-03-11 | CLP 16,698.00 | CLP 16,404.00 | CLP 16,404.00 | CLP 16,404.00 | 272 |
| 2026-03-10 | CLP 16,000.00 | CLP 16,498.00 | CLP 15,900.00 | CLP 16,404.00 | 6,508 |
| 2026-03-09 | CLP 16,500.00 | CLP 16,500.00 | CLP 15,850.00 | CLP 15,989.00 | 3,101 |
| 2026-03-06 | CLP 16,130.00 | CLP 16,800.00 | CLP 15,500.00 | CLP 16,000.00 | 5,719 |
| 2026-03-05 | CLP 16,500.00 | CLP 16,500.00 | CLP 16,000.00 | CLP 15,999.00 | 715 |
| 2026-03-04 | CLP 16,500.00 | CLP 16,600.00 | CLP 16,498.00 | CLP 16,567.00 | 2,133 |
| 2026-03-03 | CLP 16,950.00 | CLP 16,800.00 | CLP 15,954.00 | CLP 16,500.00 | 18,706 |
| 2026-03-02 | CLP 16,959.00 | CLP 16,959.00 | CLP 15,850.00 | CLP 16,959.00 | 9,106 |
| 2026-02-27 | CLP 16,240.00 | CLP 16,963.00 | CLP 15,840.00 | CLP 16,963.00 | 9,528 |
| 2026-02-26 | CLP 15,950.00 | CLP 16,250.00 | CLP 15,580.00 | CLP 16,220.00 | 8,182 |
| 2026-02-25 | CLP 15,300.00 | CLP 16,000.00 | CLP 14,750.00 | CLP 16,000.00 | 16,440 |
| 2026-02-24 | CLP 16,106.00 | CLP 15,989.00 | CLP 14,501.00 | CLP 14,582.00 | 16,095 |
| 2026-02-23 | CLP 16,900.00 | CLP 16,920.00 | CLP 15,499.00 | CLP 16,106.00 | 6,811 |
| 2026-02-20 | CLP 14,500.00 | CLP 16,889.00 | CLP 14,500.00 | CLP 16,877.00 | 14,504 |
| 2026-02-19 | CLP 13,710.00 | CLP 15,220.00 | CLP 13,499.00 | CLP 14,500.00 | 10,468 |
| 2026-02-18 | CLP 14,150.00 | CLP 14,150.00 | CLP 13,200.00 | CLP 13,754.00 | 10,450 |
| 2026-02-17 | CLP 15,052.00 | CLP 14,800.00 | CLP 14,000.00 | CLP 14,150.00 | 5,624 |
| 2026-02-16 | CLP 15,420.00 | CLP 15,100.00 | CLP 15,000.00 | CLP 15,052.00 | 3,905 |
| 2026-02-13 | CLP 15,650.00 | CLP 15,600.00 | CLP 15,001.00 | CLP 15,001.00 | 11,443 |
| 2026-02-12 | CLP 15,650.00 | CLP 16,410.00 | CLP 15,439.00 | CLP 15,669.00 | 16,702 |
| 2026-02-11 | CLP 17,134.00 | CLP 17,134.00 | CLP 16,302.00 | CLP 16,000.00 | 192,501 |
| 2026-02-10 | CLP 17,900.00 | CLP 17,900.00 | CLP 16,700.00 | CLP 17,126.00 | 284,937 |
| 2026-02-09 | CLP 18,000.00 | CLP 17,900.00 | CLP 17,601.00 | CLP 17,654.00 | 61,683 |
| 2026-02-06 | CLP 18,500.00 | CLP 18,499.00 | CLP 17,600.00 | CLP 17,600.00 | 5,816 |
| 2026-02-05 | CLP 18,800.00 | CLP 19,000.00 | CLP 18,301.00 | CLP 18,481.00 | 3,827 |
| 2026-02-04 | CLP 19,090.00 | CLP 19,100.00 | CLP 18,700.00 | CLP 18,700.00 | 17,995 |
| 2026-02-03 | CLP 18,600.00 | CLP 19,200.00 | CLP 18,600.00 | CLP 18,887.00 | 6,497 |
| 2026-02-02 | CLP 18,650.00 | CLP 19,400.00 | CLP 18,390.00 | CLP 18,580.00 | 11,526 |
| 2026-01-30 | CLP 18,820.00 | CLP 18,999.00 | CLP 17,750.00 | CLP 18,650.00 | 56,587 |
| 2026-01-29 | CLP 19,000.00 | CLP 19,100.00 | CLP 18,750.00 | CLP 18,820.00 | 95,530 |
| 2026-01-28 | CLP 19,000.00 | CLP 19,000.00 | CLP 18,240.00 | CLP 19,000.00 | 25,849 |
| 2026-01-27 | CLP 19,750.00 | CLP 19,750.00 | CLP 17,901.00 | CLP 19,000.00 | 44,714 |
| 2026-01-26 | CLP 19,750.00 | CLP 19,750.00 | CLP 19,201.00 | CLP 19,750.00 | 32,255 |
| 2026-01-23 | CLP 19,349.00 | CLP 19,700.00 | CLP 19,340.00 | CLP 19,568.00 | 24,561 |
| 2026-01-22 | CLP 19,500.00 | CLP 19,600.00 | CLP 18,720.00 | CLP 19,349.00 | 17,322 |
| 2026-01-21 | CLP 19,000.00 | CLP 19,400.00 | CLP 18,901.00 | CLP 19,400.00 | 21,494 |
| 2026-01-20 | CLP 18,107.00 | CLP 18,997.00 | CLP 18,107.00 | CLP 18,850.00 | 38,542 |
| 2026-01-19 | CLP 16,501.00 | CLP 18,360.00 | CLP 16,501.00 | CLP 18,107.00 | 19,926 |
| 2026-01-16 | CLP 16,800.00 | CLP 16,900.00 | CLP 16,199.00 | CLP 16,336.00 | 21,422 |
| 2026-01-15 | CLP 19,998.00 | CLP 19,998.00 | CLP 15,400.00 | CLP 16,800.00 | 96,863 |
| 2026-01-14 | CLP 22,000.00 | CLP 22,390.00 | CLP 18,010.00 | CLP 20,116.00 | 67,358 |
| 2026-01-13 | CLP 17,590.00 | CLP 22,998.00 | CLP 17,590.00 | CLP 22,290.00 | 92,617 |
| 2026-01-12 | CLP 16,350.00 | CLP 17,588.00 | CLP 16,350.00 | CLP 17,588.00 | 43,568 |
| 2026-01-09 | CLP 15,900.00 | CLP 16,350.00 | CLP 15,900.00 | CLP 16,283.00 | 28,281 |
| 2026-01-08 | CLP 15,400.00 | CLP 15,900.00 | CLP 15,300.00 | CLP 15,864.00 | 33,202 |
| 2026-01-07 | CLP 14,400.00 | CLP 15,398.00 | CLP 14,370.00 | CLP 15,148.00 | 40,072 |
| 2026-01-06 | CLP 13,480.00 | CLP 14,500.00 | CLP 13,400.00 | CLP 14,370.00 | 34,281 |
| 2026-01-05 | CLP 13,400.00 | CLP 13,700.00 | CLP 13,200.00 | CLP 13,450.00 | 25,252 |
| 2026-01-02 | CLP 12,600.00 | CLP 13,200.00 | CLP 12,570.00 | CLP 13,186.00 | 26,339 |
| 2025-12-30 | CLP 12,600.00 | CLP 12,600.00 | CLP 12,500.00 | CLP 12,537.00 | 8,021 |
| 2025-12-29 | CLP 12,700.00 | CLP 12,950.00 | CLP 12,350.00 | CLP 12,503.00 | 130,389 |
| 2025-12-26 | CLP 12,000.00 | CLP 12,649.00 | CLP 12,340.00 | CLP 12,609.00 | 17,900 |
| 2025-12-24 | CLP 12,000.00 | CLP 12,000.00 | CLP 11,980.00 | CLP 11,996.00 | 4,373 |
| 2025-12-23 | CLP 11,190.00 | CLP 12,000.00 | CLP 11,190.00 | CLP 11,720.00 | 12,546 |
| 2025-12-22 | CLP 11,000.00 | CLP 11,500.00 | CLP 11,000.00 | CLP 11,200.00 | 9,250 |
| 2025-12-19 | CLP 9,950.00 | CLP 11,250.00 | CLP 9,950.00 | CLP 11,000.00 | 55,207 |
| 2025-12-18 | CLP 9,999.00 | CLP 10,000.00 | CLP 9,800.00 | CLP 9,898.40 | 4,455 |
| 2025-12-17 | CLP 9,950.00 | CLP 10,000.00 | CLP 9,949.00 | CLP 9,949.80 | 8,944 |
| 2025-12-16 | CLP 9,950.00 | CLP 9,950.00 | CLP 9,945.00 | CLP 9,949.40 | 3,827 |
| 2025-12-15 | CLP 9,950.50 | CLP 10,000.00 | CLP 9,950.00 | CLP 9,975.60 | 16,121 |
| 2025-12-12 | CLP 9,990.00 | CLP 10,000.00 | CLP 9,612.00 | CLP 9,950.50 | 7,602 |
| 2025-12-11 | CLP 9,400.00 | CLP 10,000.00 | CLP 9,400.00 | CLP 9,956.30 | 11,345 |
| 2025-12-10 | CLP 9,350.00 | CLP 9,350.00 | CLP 9,290.00 | CLP 9,286.70 | 5,008 |
| 2025-12-09 | CLP 9,000.00 | CLP 9,100.00 | CLP 8,900.00 | CLP 8,933.30 | 7,907 |
| 2025-12-05 | CLP 8,752.90 | CLP 8,885.00 | CLP 8,770.00 | CLP 8,872.10 | 5,620 |
| 2025-12-04 | CLP 8,950.00 | CLP 9,000.00 | CLP 8,240.00 | CLP 8,752.90 | 2,707 |
| 2025-12-03 | CLP 8,680.00 | CLP 9,000.00 | CLP 8,650.00 | CLP 8,947.90 | 6,143 |
| 2025-12-02 | CLP 8,650.00 | CLP 8,650.00 | CLP 8,620.00 | CLP 8,644.60 | 4,805 |
| 2025-12-01 | CLP 8,300.00 | CLP 8,250.00 | CLP 7,900.00 | CLP 8,264.50 | 4,872 |
| 2025-11-28 | CLP 7,970.00 | CLP 8,300.00 | CLP 7,970.00 | CLP 8,270.20 | 2,795 |
| 2025-11-27 | CLP 7,410.00 | CLP 7,970.00 | CLP 7,410.00 | CLP 7,694.30 | 7,354 |
| 2025-11-26 | CLP 7,400.00 | CLP 7,420.00 | CLP 7,400.00 | CLP 7,406.60 | 2,674 |
| 2025-11-25 | CLP 7,362.00 | CLP 7,362.00 | CLP 7,360.90 | CLP 7,360.90 | 61,674 |
| 2025-11-24 | CLP 7,450.00 | CLP 7,450.00 | CLP 7,300.00 | CLP 7,361.00 | 3,423 |
| 2025-11-21 | CLP 7,500.00 | CLP 7,300.10 | CLP 7,255.00 | CLP 7,304.30 | 2,727 |
| 2025-11-20 | CLP 7,500.00 | CLP 7,255.00 | CLP 7,255.00 | CLP 7,255.00 | 1,642 |
| 2025-11-19 | CLP 7,470.00 | CLP 7,470.00 | CLP 7,440.00 | CLP 7,461.00 | 1,569 |
| 2025-11-18 | CLP 7,490.00 | CLP 7,410.00 | CLP 7,200.00 | CLP 7,216.80 | 3,959 |
| 2025-11-17 | CLP 7,300.00 | CLP 7,490.00 | CLP 7,300.00 | CLP 7,407.50 | 1,315 |
| 2025-11-14 | CLP 7,250.00 | CLP 7,250.00 | CLP 7,110.00 | CLP 7,248.90 | 3,552 |
| 2025-11-13 | CLP 7,200.00 | CLP 7,300.00 | CLP 7,200.00 | CLP 7,282.80 | 2,188 |
| 2025-11-12 | CLP 7,235.00 | CLP 7,235.00 | CLP 7,200.00 | CLP 7,222.00 | 3,505 |
| 2025-11-11 | CLP 7,231.00 | CLP 7,240.00 | CLP 7,200.00 | CLP 7,231.20 | 487 |
| 2025-11-10 | CLP 7,370.00 | CLP 7,370.00 | CLP 7,140.00 | CLP 7,231.20 | 1,709 |
| 2025-11-07 | CLP 7,212.70 | CLP 7,200.00 | CLP 7,114.00 | CLP 7,137.10 | 4,951 |
| 2025-11-06 | CLP 7,212.70 | CLP 7,212.70 | CLP 7,212.00 | CLP 7,212.70 | 422 |
| 2025-11-05 | CLP 7,499.50 | CLP 7,499.50 | CLP 7,200.00 | CLP 7,212.70 | 3,577 |
| 2025-11-04 | CLP 7,200.00 | CLP 7,250.00 | CLP 7,200.00 | CLP 7,213.90 | 3,916 |
| 2025-11-03 | CLP 7,299.00 | CLP 7,299.00 | CLP 7,249.90 | CLP 7,249.70 | 3,526 |
| 2025-10-30 | CLP 7,200.00 | CLP 7,200.00 | CLP 7,200.00 | CLP 7,299.00 | 784 |
| 2025-10-29 | CLP 7,200.00 | CLP 7,299.10 | CLP 7,180.00 | CLP 7,299.00 | 4,293 |
| 2025-10-28 | CLP 6,805.90 | CLP 6,900.00 | CLP 6,851.00 | CLP 6,874.10 | 1,311 |
| 2025-10-27 | CLP 6,800.00 | CLP 6,851.00 | CLP 6,799.00 | CLP 6,805.90 | 36,023 |
| 2025-10-24 | CLP 6,800.00 | CLP 6,800.00 | CLP 6,790.00 | CLP 6,799.00 | 70,303 |
| 2025-10-23 | CLP 6,790.00 | CLP 6,800.00 | CLP 6,790.00 | CLP 6,800.00 | 2,831 |
| 2025-10-22 | CLP 6,800.00 | CLP 6,800.00 | CLP 6,780.00 | CLP 6,785.60 | 5,904 |
| 2025-10-21 | CLP 6,800.00 | CLP 6,800.00 | CLP 6,800.00 | CLP 6,799.30 | 11,315 |
| 2025-10-20 | CLP 7,000.00 | CLP 7,000.00 | CLP 6,800.00 | CLP 6,800.00 | 25,367 |
| 2025-10-17 | CLP 6,900.00 | CLP 6,900.00 | CLP 6,850.00 | CLP 6,859.50 | 2,287 |
| 2025-10-16 | CLP 6,900.00 | CLP 6,900.00 | CLP 6,900.00 | CLP 6,900.00 | 13 |
| 2025-10-15 | CLP 6,998.00 | CLP 6,900.00 | CLP 6,900.00 | CLP 6,900.00 | 3,842 |
| 2025-10-14 | CLP 7,000.00 | CLP 7,000.00 | CLP 7,000.00 | CLP 7,000.00 | 915 |
| 2025-10-13 | CLP 7,000.00 | CLP 7,000.00 | CLP 6,970.00 | CLP 7,000.00 | 3,916 |
| 2025-10-10 | CLP 7,103.80 | CLP 7,104.00 | CLP 6,900.00 | CLP 7,003.20 | 4,918 |
| 2025-10-09 | CLP 7,000.10 | CLP 7,101.00 | CLP 7,000.00 | CLP 7,103.80 | 4,264 |