Sociedad Matriz SAAM S.A. (SMSAAM) Price History
Daily open, high, low, close and volume for Sociedad Matriz SAAM S.A. (SMSAAM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-10-08 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-10-07 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-10-06 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-10-05 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-10-02 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-10-01 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-09-30 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-09-29 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-09-28 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-09-25 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-09-24 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-09-23 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-09-22 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-09-21 | CLP 131.51 | CLP 131.51 | CLP 131.51 | CLP 131.51 | 0 |
| 2026-09-17 | CLP 131.51 | CLP 133.18 | CLP 131.50 | CLP 131.51 | 0 |
| 2026-09-16 | CLP 131.50 | CLP 133.37 | CLP 131.50 | CLP 131.50 | 16,139,388 |
| 2026-09-15 | CLP 133.00 | CLP 136.03 | CLP 133.00 | CLP 133.00 | 3,259,095 |
| 2026-09-14 | CLP 135.66 | CLP 136.06 | CLP 135.39 | CLP 135.66 | 28,866 |
| 2026-09-11 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-09-10 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-09-09 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-09-08 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-09-07 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-09-04 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-09-03 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-09-02 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-09-01 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-31 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-28 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-27 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-26 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-25 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-24 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-21 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-20 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-19 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-18 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-17 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-14 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-13 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-12 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-11 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-10 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-07 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-06 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-05 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-04 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-08-03 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-31 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-30 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-29 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-28 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-27 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-24 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-23 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-21 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-20 | CLP 136.22 | CLP 136.22 | CLP 136.22 | CLP 136.22 | 0 |
| 2026-07-17 | CLP 136.91 | CLP 136.41 | CLP 136.14 | CLP 136.22 | 68,912 |
| 2026-07-15 | CLP 137.22 | CLP 137.22 | CLP 137.22 | CLP 136.91 | 38,788 |
| 2026-07-14 | CLP 138.41 | CLP 138.41 | CLP 136.07 | CLP 136.91 | 2,227,799 |
| 2026-07-13 | CLP 141.76 | CLP 141.06 | CLP 140.00 | CLP 140.25 | 1,517,223 |
| 2026-07-10 | CLP 142.05 | CLP 142.05 | CLP 141.35 | CLP 143.45 | 2,183 |
| 2026-07-09 | CLP 142.00 | CLP 141.64 | CLP 141.64 | CLP 143.45 | 18,150 |
| 2026-07-08 | CLP 145.69 | CLP 144.97 | CLP 142.48 | CLP 143.45 | 311,195 |
| 2026-07-07 | CLP 145.40 | CLP 145.71 | CLP 145.40 | CLP 145.65 | 44,363 |
| 2026-07-06 | CLP 145.65 | CLP 145.65 | CLP 144.54 | CLP 145.65 | 2,719 |
| 2026-07-03 | CLP 146.59 | CLP 147.32 | CLP 142.90 | CLP 145.65 | 350,159 |
| 2026-07-02 | CLP 146.59 | CLP 147.32 | CLP 146.59 | CLP 149.07 | 2,694 |
| 2026-07-01 | CLP 147.33 | CLP 147.33 | CLP 146.59 | CLP 149.07 | 2,917 |
| 2026-06-30 | CLP 148.24 | CLP 147.63 | CLP 147.33 | CLP 149.07 | 36,276 |
| 2026-06-26 | CLP 147.69 | CLP 147.69 | CLP 147.69 | CLP 149.07 | 15,806 |
| 2026-06-25 | CLP 147.78 | CLP 148.46 | CLP 147.78 | CLP 149.07 | 4,418 |
| 2026-06-24 | CLP 147.75 | CLP 147.76 | CLP 147.75 | CLP 149.07 | 33,454 |
| 2026-06-23 | CLP 150.83 | CLP 150.10 | CLP 149.07 | CLP 149.07 | 109,805 |
| 2026-06-22 | CLP 151.40 | CLP 151.40 | CLP 150.19 | CLP 150.95 | 500,336 |
| 2026-06-19 | CLP 154.48 | CLP 154.48 | CLP 146.00 | CLP 151.65 | 473,333 |
| 2026-06-18 | CLP 157.20 | CLP 156.45 | CLP 155.59 | CLP 155.95 | 91,298 |
| 2026-06-17 | CLP 158.10 | CLP 158.10 | CLP 156.83 | CLP 157.47 | 322,839 |
| 2026-06-16 | CLP 159.14 | CLP 158.74 | CLP 158.49 | CLP 158.49 | 4,833,286 |
| 2026-06-15 | CLP 159.39 | CLP 159.39 | CLP 158.60 | CLP 159.13 | 130,470 |
| 2026-06-12 | CLP 159.78 | CLP 159.00 | CLP 158.68 | CLP 159.39 | 29,949 |
| 2026-06-11 | CLP 159.78 | CLP 159.77 | CLP 159.00 | CLP 159.39 | 34,865 |
| 2026-06-10 | CLP 160.19 | CLP 160.19 | CLP 159.23 | CLP 159.39 | 107,382 |
| 2026-06-09 | CLP 162.00 | CLP 162.00 | CLP 160.05 | CLP 160.59 | 63,540 |
| 2026-06-08 | CLP 161.00 | CLP 161.31 | CLP 160.33 | CLP 161.08 | 710,323 |
| 2026-06-05 | CLP 160.60 | CLP 160.60 | CLP 160.57 | CLP 160.57 | 29,095 |
| 2026-06-04 | CLP 160.22 | CLP 160.70 | CLP 159.00 | CLP 160.57 | 131,443 |
| 2026-06-03 | CLP 158.00 | CLP 159.53 | CLP 158.58 | CLP 159.19 | 291,331 |
| 2026-06-02 | CLP 157.64 | CLP 158.42 | CLP 157.64 | CLP 157.40 | 24,866 |
| 2026-06-01 | CLP 157.79 | CLP 157.79 | CLP 157.79 | CLP 157.40 | 26,232 |
| 2026-05-29 | CLP 157.00 | CLP 157.80 | CLP 157.00 | CLP 157.40 | 96,925 |
| 2026-05-28 | CLP 155.76 | CLP 157.00 | CLP 155.76 | CLP 156.07 | 256,809 |
| 2026-05-27 | CLP 154.05 | CLP 155.51 | CLP 154.05 | CLP 155.38 | 325,909 |
| 2026-05-26 | CLP 153.33 | CLP 153.78 | CLP 153.10 | CLP 153.36 | 58,992 |
| 2026-05-25 | CLP 152.87 | CLP 153.71 | CLP 151.86 | CLP 153.10 | 169,797 |
| 2026-05-22 | CLP 152.49 | CLP 152.88 | CLP 152.87 | CLP 152.49 | 39,214 |
| 2026-05-20 | CLP 152.40 | CLP 152.50 | CLP 152.50 | CLP 152.49 | 53,615 |
| 2026-05-19 | CLP 153.30 | CLP 152.55 | CLP 152.55 | CLP 152.55 | 1,662,280 |
| 2026-05-18 | CLP 153.76 | CLP 153.00 | CLP 153.00 | CLP 151.86 | 22,844 |
| 2026-05-15 | CLP 150.03 | CLP 151.86 | CLP 150.03 | CLP 151.86 | 178,398 |
| 2026-05-14 | CLP 150.00 | CLP 150.00 | CLP 150.00 | CLP 150.02 | 1,906 |
| 2026-05-13 | CLP 147.80 | CLP 149.80 | CLP 149.80 | CLP 150.02 | 7,245 |
| 2026-05-12 | CLP 149.63 | CLP 150.10 | CLP 150.00 | CLP 150.02 | 71,998 |
| 2026-05-11 | CLP 147.00 | CLP 147.00 | CLP 145.40 | CLP 146.45 | 164,235 |
| 2026-05-08 | CLP 151.00 | CLP 147.00 | CLP 147.00 | CLP 147.05 | 87,626 |
| 2026-05-07 | CLP 151.00 | CLP 147.00 | CLP 147.00 | CLP 147.00 | 57,213 |
| 2026-05-06 | CLP 151.36 | CLP 151.66 | CLP 147.00 | CLP 146.94 | 2,703 |
| 2026-05-05 | CLP 147.00 | CLP 147.00 | CLP 147.00 | CLP 146.94 | 14,017 |
| 2026-05-04 | CLP 147.10 | CLP 147.10 | CLP 146.80 | CLP 146.94 | 78,785 |
| 2026-04-30 | CLP 147.00 | CLP 147.10 | CLP 147.00 | CLP 147.00 | 48,904 |
| 2026-04-29 | CLP 147.00 | CLP 150.00 | CLP 147.00 | CLP 147.00 | 2,988 |
| 2026-04-28 | CLP 149.76 | CLP 147.00 | CLP 147.00 | CLP 147.00 | 106,676 |
| 2026-04-27 | CLP 149.76 | CLP 149.76 | CLP 149.76 | CLP 149.76 | 0 |
| 2026-04-24 | CLP 151.15 | CLP 151.15 | CLP 149.00 | CLP 149.76 | 8,342 |
| 2026-04-23 | CLP 149.78 | CLP 149.78 | CLP 148.75 | CLP 149.76 | 33,132 |
| 2026-04-22 | CLP 149.76 | CLP 149.76 | CLP 149.76 | CLP 149.76 | 0 |
| 2026-04-21 | CLP 152.09 | CLP 149.80 | CLP 149.64 | CLP 149.76 | 89,349 |
| 2026-04-20 | CLP 152.10 | CLP 149.98 | CLP 149.98 | CLP 152.06 | 11,415 |
| 2026-04-17 | CLP 152.00 | CLP 152.00 | CLP 152.00 | CLP 152.06 | 118,023 |
| 2026-04-16 | CLP 149.23 | CLP 149.00 | CLP 149.00 | CLP 149.23 | 9,465 |
| 2026-04-15 | CLP 149.00 | CLP 150.00 | CLP 149.00 | CLP 149.23 | 2,581 |
| 2026-04-14 | CLP 151.00 | CLP 148.16 | CLP 148.16 | CLP 149.23 | 13,129 |
| 2026-04-13 | CLP 150.10 | CLP 150.10 | CLP 148.10 | CLP 149.23 | 7,439 |
| 2026-04-10 | CLP 152.17 | CLP 152.17 | CLP 150.00 | CLP 149.23 | 45,400 |
| 2026-04-09 | CLP 150.00 | CLP 149.00 | CLP 149.00 | CLP 149.23 | 70,201 |
| 2026-04-08 | CLP 149.00 | CLP 150.00 | CLP 149.00 | CLP 152.25 | 46,413 |
| 2026-04-07 | CLP 149.74 | CLP 149.00 | CLP 149.00 | CLP 152.25 | 25,937 |
| 2026-04-06 | CLP 153.33 | CLP 153.33 | CLP 149.74 | CLP 152.25 | 5,415 |
| 2026-04-02 | CLP 150.00 | CLP 152.68 | CLP 150.00 | CLP 152.25 | 73,582 |
| 2026-04-01 | CLP 150.00 | CLP 149.00 | CLP 149.00 | CLP 149.00 | 83,971 |
| 2026-03-31 | CLP 148.19 | CLP 150.00 | CLP 150.00 | CLP 150.00 | 201,566 |
| 2026-03-30 | CLP 151.00 | CLP 151.00 | CLP 149.74 | CLP 150.25 | 53,597 |
| 2026-03-27 | CLP 157.03 | CLP 153.00 | CLP 152.49 | CLP 152.49 | 151,308 |
| 2026-03-26 | CLP 153.00 | CLP 154.00 | CLP 153.00 | CLP 153.00 | 528,467 |
| 2026-03-25 | CLP 153.00 | CLP 153.00 | CLP 153.00 | CLP 153.00 | 31,968 |
| 2026-03-24 | CLP 153.00 | CLP 153.00 | CLP 153.00 | CLP 153.00 | 93,889 |
| 2026-03-23 | CLP 154.44 | CLP 153.00 | CLP 153.00 | CLP 153.00 | 56,062 |
| 2026-03-20 | CLP 153.00 | CLP 153.00 | CLP 153.00 | CLP 154.44 | 21,919 |
| 2026-03-19 | CLP 154.00 | CLP 154.00 | CLP 153.00 | CLP 154.44 | 1,422 |
| 2026-03-18 | CLP 157.55 | CLP 152.99 | CLP 152.99 | CLP 154.44 | 45,502 |
| 2026-03-17 | CLP 158.00 | CLP 155.00 | CLP 154.17 | CLP 154.44 | 74,391 |
| 2026-03-16 | CLP 155.26 | CLP 155.26 | CLP 154.05 | CLP 154.18 | 110,108 |
| 2026-03-13 | CLP 150.03 | CLP 159.95 | CLP 150.03 | CLP 155.26 | 709,946 |
| 2026-03-12 | CLP 145.00 | CLP 152.68 | CLP 145.68 | CLP 150.92 | 330,949 |
| 2026-03-11 | CLP 140.05 | CLP 143.06 | CLP 137.96 | CLP 141.52 | 114,939 |
| 2026-03-10 | CLP 134.92 | CLP 135.93 | CLP 135.00 | CLP 135.73 | 77,577 |
| 2026-03-09 | CLP 126.81 | CLP 131.50 | CLP 129.34 | CLP 131.16 | 432,060 |
| 2026-03-06 | CLP 134.00 | CLP 134.00 | CLP 134.00 | CLP 134.00 | 720 |
| 2026-03-05 | CLP 134.00 | CLP 131.28 | CLP 131.28 | CLP 134.00 | 102,339 |
| 2026-03-04 | CLP 134.86 | CLP 135.00 | CLP 128.84 | CLP 130.58 | 205,879 |
| 2026-03-03 | CLP 134.54 | CLP 134.54 | CLP 132.00 | CLP 132.90 | 162,355 |
| 2026-03-02 | CLP 138.50 | CLP 138.50 | CLP 135.00 | CLP 137.00 | 1,930 |
| 2026-02-27 | CLP 138.55 | CLP 137.00 | CLP 137.00 | CLP 138.55 | 65,958 |
| 2026-02-26 | CLP 134.54 | CLP 137.00 | CLP 134.54 | CLP 136.91 | 254,427 |
| 2026-02-25 | CLP 135.00 | CLP 134.54 | CLP 134.54 | CLP 134.53 | 113,671 |
| 2026-02-24 | CLP 135.50 | CLP 136.51 | CLP 134.54 | CLP 135.01 | 189,491 |
| 2026-02-23 | CLP 135.00 | CLP 135.00 | CLP 135.00 | CLP 140.89 | 52,310 |
| 2026-02-20 | CLP 139.00 | CLP 139.00 | CLP 137.00 | CLP 140.89 | 2,950 |
| 2026-02-19 | CLP 136.82 | CLP 140.89 | CLP 137.10 | CLP 140.89 | 82,279 |
| 2026-02-18 | CLP 146.01 | CLP 140.38 | CLP 140.38 | CLP 140.38 | 84,236 |
| 2026-02-17 | CLP 146.01 | CLP 146.01 | CLP 145.00 | CLP 144.91 | 1,010 |
| 2026-02-16 | CLP 144.91 | CLP 144.91 | CLP 144.91 | CLP 144.91 | 0 |
| 2026-02-13 | CLP 144.99 | CLP 146.90 | CLP 144.71 | CLP 144.91 | 291,013 |
| 2026-02-12 | CLP 146.00 | CLP 147.10 | CLP 146.00 | CLP 142.35 | 41,972 |
| 2026-02-11 | CLP 146.59 | CLP 146.59 | CLP 146.59 | CLP 142.35 | 12,499 |
| 2026-02-10 | CLP 143.00 | CLP 142.00 | CLP 142.00 | CLP 142.35 | 25,838 |
| 2026-02-09 | CLP 141.97 | CLP 143.00 | CLP 141.77 | CLP 142.35 | 157,613 |
| 2026-02-06 | CLP 140.00 | CLP 142.69 | CLP 140.50 | CLP 141.97 | 166,907 |
| 2026-02-05 | CLP 138.00 | CLP 138.00 | CLP 138.00 | CLP 138.00 | 2,821,482 |
| 2026-02-04 | CLP 138.00 | CLP 138.00 | CLP 137.03 | CLP 138.00 | 5,100 |
| 2026-02-03 | CLP 139.50 | CLP 139.50 | CLP 138.00 | CLP 138.00 | 10,273 |
| 2026-02-02 | CLP 139.50 | CLP 138.10 | CLP 138.00 | CLP 138.00 | 5,773,387 |
| 2026-01-30 | CLP 138.00 | CLP 138.00 | CLP 138.00 | CLP 137.90 | 170,076 |
| 2026-01-29 | CLP 138.03 | CLP 139.00 | CLP 138.03 | CLP 137.65 | 8,165 |
| 2026-01-28 | CLP 137.96 | CLP 137.96 | CLP 136.00 | CLP 137.65 | 293,228 |
| 2026-01-27 | CLP 137.18 | CLP 137.13 | CLP 135.00 | CLP 135.50 | 257,070 |
| 2026-01-26 | CLP 138.10 | CLP 140.00 | CLP 140.00 | CLP 140.00 | 118,182 |
| 2026-01-23 | CLP 138.50 | CLP 138.52 | CLP 138.50 | CLP 138.50 | 24,589 |
| 2026-01-22 | CLP 138.50 | CLP 138.52 | CLP 138.50 | CLP 138.50 | 11,723 |
| 2026-01-21 | CLP 138.50 | CLP 138.50 | CLP 138.50 | CLP 138.50 | 312,721 |
| 2026-01-20 | CLP 138.51 | CLP 138.51 | CLP 138.51 | CLP 138.52 | 3,936 |
| 2026-01-19 | CLP 138.51 | CLP 138.51 | CLP 138.51 | CLP 138.52 | 11,305 |
| 2026-01-16 | CLP 138.52 | CLP 138.52 | CLP 138.52 | CLP 138.52 | 381,254 |
| 2026-01-15 | CLP 138.50 | CLP 138.50 | CLP 138.50 | CLP 138.50 | 128,668 |
| 2026-01-14 | CLP 139.00 | CLP 138.60 | CLP 138.50 | CLP 138.50 | 1,787,121 |
| 2026-01-13 | CLP 141.00 | CLP 140.00 | CLP 139.00 | CLP 139.00 | 145,267 |
| 2026-01-12 | CLP 137.40 | CLP 141.01 | CLP 136.93 | CLP 141.01 | 90,426 |
| 2026-01-09 | CLP 139.00 | CLP 139.00 | CLP 138.86 | CLP 138.79 | 211,775 |
| 2026-01-08 | CLP 142.00 | CLP 143.70 | CLP 139.88 | CLP 139.88 | 193,278 |
| 2026-01-07 | CLP 144.00 | CLP 144.00 | CLP 140.00 | CLP 142.89 | 3,444 |
| 2026-01-06 | CLP 144.05 | CLP 143.00 | CLP 142.89 | CLP 142.89 | 2,489,787 |
| 2026-01-05 | CLP 143.00 | CLP 142.00 | CLP 142.00 | CLP 143.00 | 24,483 |
| 2026-01-02 | CLP 140.00 | CLP 143.00 | CLP 140.00 | CLP 143.00 | 28,904 |
| 2025-12-30 | CLP 140.00 | CLP 143.00 | CLP 140.00 | CLP 143.00 | 179,431 |
| 2025-12-29 | CLP 143.00 | CLP 142.00 | CLP 142.00 | CLP 141.00 | 10,684 |
| 2025-12-26 | CLP 141.00 | CLP 145.00 | CLP 145.00 | CLP 141.00 | 7,607 |
| 2025-12-24 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2025-12-23 | CLP 138.90 | CLP 145.11 | CLP 143.04 | CLP 141.00 | 30,753 |
| 2025-12-22 | CLP 140.00 | CLP 141.00 | CLP 140.00 | CLP 141.00 | 7,298,349 |
| 2025-12-19 | CLP 142.02 | CLP 139.99 | CLP 139.99 | CLP 140.00 | 31,619 |
| 2025-12-18 | CLP 140.00 | CLP 140.00 | CLP 140.00 | CLP 140.00 | 154,700 |
| 2025-12-17 | CLP 137.00 | CLP 139.90 | CLP 136.09 | CLP 136.41 | 92,177 |
| 2025-12-16 | CLP 139.99 | CLP 140.00 | CLP 137.37 | CLP 140.00 | 4,325,490 |
| 2025-12-15 | CLP 143.90 | CLP 140.38 | CLP 140.00 | CLP 140.00 | 741,072 |
| 2025-12-12 | CLP 139.99 | CLP 143.12 | CLP 143.00 | CLP 139.99 | 35,118 |
| 2025-12-11 | CLP 139.99 | CLP 140.00 | CLP 139.99 | CLP 139.99 | 5,021,202 |
| 2025-12-10 | CLP 139.00 | CLP 141.72 | CLP 140.00 | CLP 140.00 | 34,303 |
| 2025-12-09 | CLP 140.00 | CLP 140.00 | CLP 140.00 | CLP 140.00 | 2,584 |
| 2025-12-05 | CLP 140.29 | CLP 141.00 | CLP 140.00 | CLP 140.00 | 107,845 |
| 2025-12-04 | CLP 141.77 | CLP 140.29 | CLP 140.29 | CLP 140.29 | 311,362 |
| 2025-12-03 | CLP 137.97 | CLP 140.00 | CLP 137.97 | CLP 141.71 | 21,070 |
| 2025-12-02 | CLP 141.71 | CLP 141.80 | CLP 141.71 | CLP 141.71 | 36,078 |
| 2025-12-01 | CLP 142.53 | CLP 141.00 | CLP 141.00 | CLP 141.71 | 20,003 |
| 2025-11-28 | CLP 143.00 | CLP 143.00 | CLP 139.00 | CLP 141.71 | 318,411 |
| 2025-11-27 | CLP 144.13 | CLP 142.84 | CLP 142.84 | CLP 142.84 | 32,798 |
| 2025-11-26 | CLP 146.70 | CLP 142.84 | CLP 142.84 | CLP 142.84 | 199,808 |
| 2025-11-25 | CLP 140.00 | CLP 140.00 | CLP 140.00 | CLP 140.00 | 0 |
| 2025-11-24 | CLP 141.47 | CLP 141.47 | CLP 141.47 | CLP 140.00 | 237 |
| 2025-11-21 | CLP 143.09 | CLP 143.80 | CLP 143.54 | CLP 140.00 | 55,112 |
| 2025-11-20 | CLP 142.02 | CLP 140.00 | CLP 140.00 | CLP 140.00 | 80,980,469 |
| 2025-11-19 | CLP 140.00 | CLP 140.00 | CLP 138.00 | CLP 140.00 | 64,934,001 |
| 2025-11-18 | CLP 133.00 | CLP 140.00 | CLP 133.00 | CLP 140.00 | 185,312,540 |
| 2025-11-17 | CLP 136.00 | CLP 136.00 | CLP 133.00 | CLP 135.85 | 750,273 |
| 2025-11-14 | CLP 133.83 | CLP 133.83 | CLP 133.78 | CLP 134.48 | 55,861 |
| 2025-11-13 | CLP 135.00 | CLP 135.00 | CLP 134.00 | CLP 134.48 | 43,661 |
| 2025-11-12 | CLP 135.95 | CLP 135.99 | CLP 134.00 | CLP 134.48 | 264,687 |
| 2025-11-11 | CLP 135.00 | CLP 135.80 | CLP 135.80 | CLP 134.88 | 31,534 |
| 2025-11-10 | CLP 133.90 | CLP 135.45 | CLP 134.22 | CLP 134.88 | 409,482 |
| 2025-11-07 | CLP 131.50 | CLP 131.50 | CLP 131.42 | CLP 131.50 | 10,656,211 |
| 2025-11-06 | CLP 128.90 | CLP 129.00 | CLP 129.00 | CLP 129.00 | 14,778 |
| 2025-11-05 | CLP 129.60 | CLP 129.60 | CLP 129.00 | CLP 129.00 | 1,022 |
| 2025-11-04 | CLP 126.49 | CLP 129.36 | CLP 126.49 | CLP 129.00 | 76,688 |
| 2025-11-03 | CLP 127.00 | CLP 127.77 | CLP 125.00 | CLP 127.77 | 244,646 |
| 2025-10-30 | CLP 125.00 | CLP 125.00 | CLP 125.00 | CLP 125.00 | 86,333 |
| 2025-10-29 | CLP 125.00 | CLP 126.00 | CLP 125.00 | CLP 125.01 | 5,671,924 |
| 2025-10-28 | CLP 127.26 | CLP 125.00 | CLP 124.99 | CLP 125.00 | 474,286 |
| 2025-10-27 | CLP 127.00 | CLP 124.27 | CLP 124.27 | CLP 124.36 | 68,968 |
| 2025-10-24 | CLP 126.00 | CLP 126.00 | CLP 126.00 | CLP 126.42 | 17,250 |
| 2025-10-23 | CLP 124.62 | CLP 126.42 | CLP 124.62 | CLP 126.42 | 94,623 |
| 2025-10-22 | CLP 127.00 | CLP 127.00 | CLP 127.00 | CLP 125.00 | 15,858 |
| 2025-10-21 | CLP 126.91 | CLP 127.01 | CLP 126.91 | CLP 125.00 | 768 |
| 2025-10-20 | CLP 124.38 | CLP 125.00 | CLP 124.38 | CLP 125.00 | 341,810 |
| 2025-10-17 | CLP 124.01 | CLP 125.80 | CLP 124.01 | CLP 124.38 | 114,141 |
| 2025-10-16 | CLP 124.01 | CLP 124.01 | CLP 124.01 | CLP 120.46 | 653 |
| 2025-10-15 | CLP 120.44 | CLP 120.50 | CLP 120.43 | CLP 120.46 | 101,655 |
| 2025-10-14 | CLP 121.12 | CLP 123.04 | CLP 120.97 | CLP 122.44 | 556,528 |
| 2025-10-13 | CLP 122.30 | CLP 122.30 | CLP 121.66 | CLP 122.50 | 33,039 |
| 2025-10-10 | CLP 123.90 | CLP 123.90 | CLP 122.30 | CLP 122.50 | 1,778,222 |
| 2025-10-09 | CLP 123.75 | CLP 127.00 | CLP 122.51 | CLP 123.95 | 721,794 |