Socovesa S.A. (SOCOVESA) Price History
Daily open, high, low, close and volume for Socovesa S.A. (SOCOVESA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-10-08 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-10-07 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-10-06 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-10-05 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-10-02 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-10-01 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-09-30 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-09-29 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-09-28 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-09-25 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-09-24 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-09-23 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-09-22 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-09-21 | CLP 174.99 | CLP 174.99 | CLP 174.99 | CLP 174.99 | 0 |
| 2026-09-17 | CLP 174.99 | CLP 175.00 | CLP 173.00 | CLP 174.99 | 0 |
| 2026-09-16 | CLP 171.76 | CLP 173.47 | CLP 170.50 | CLP 171.76 | 277,994 |
| 2026-09-15 | CLP 167.00 | CLP 171.44 | CLP 167.00 | CLP 167.00 | 105,287 |
| 2026-09-14 | CLP 169.00 | CLP 169.00 | CLP 163.00 | CLP 169.00 | 416,540 |
| 2026-09-11 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-09-10 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-09-09 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-09-08 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-09-07 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-09-04 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-09-03 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-09-02 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-09-01 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-31 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-28 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-27 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-26 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-25 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-24 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-21 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-20 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-19 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-18 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-17 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-14 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-13 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-12 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-11 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-10 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-07 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-06 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-05 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-04 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-08-03 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-31 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-30 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-29 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-28 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-27 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-24 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-23 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-22 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-21 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-20 | CLP 141.00 | CLP 141.00 | CLP 141.00 | CLP 141.00 | 0 |
| 2026-07-17 | CLP 138.00 | CLP 141.00 | CLP 138.00 | CLP 141.00 | 36,694 |
| 2026-07-15 | CLP 138.50 | CLP 141.58 | CLP 138.41 | CLP 141.00 | 936,490 |
| 2026-07-14 | CLP 142.00 | CLP 142.00 | CLP 141.90 | CLP 141.97 | 537,976 |
| 2026-07-13 | CLP 140.82 | CLP 142.00 | CLP 139.88 | CLP 142.00 | 933,468 |
| 2026-07-10 | CLP 145.70 | CLP 143.00 | CLP 141.81 | CLP 142.75 | 81,422 |
| 2026-07-09 | CLP 141.81 | CLP 145.95 | CLP 144.30 | CLP 145.95 | 41,303 |
| 2026-07-08 | CLP 142.79 | CLP 144.49 | CLP 142.79 | CLP 145.95 | 33,912 |
| 2026-07-07 | CLP 145.70 | CLP 148.00 | CLP 141.51 | CLP 145.95 | 3,069,818 |
| 2026-07-06 | CLP 144.69 | CLP 144.99 | CLP 144.00 | CLP 144.69 | 8,383 |
| 2026-07-03 | CLP 142.50 | CLP 143.00 | CLP 143.00 | CLP 144.69 | 34,973 |
| 2026-07-02 | CLP 146.33 | CLP 147.00 | CLP 143.00 | CLP 144.69 | 333,002 |
| 2026-07-01 | CLP 146.50 | CLP 146.33 | CLP 143.00 | CLP 145.03 | 14,003,703 |
| 2026-06-30 | CLP 142.00 | CLP 145.00 | CLP 137.91 | CLP 142.23 | 3,788,674 |
| 2026-06-26 | CLP 136.00 | CLP 137.00 | CLP 136.00 | CLP 136.91 | 2,603,333 |
| 2026-06-25 | CLP 136.00 | CLP 136.00 | CLP 136.00 | CLP 136.00 | 1,314,959 |
| 2026-06-24 | CLP 131.00 | CLP 135.00 | CLP 130.00 | CLP 134.04 | 993,998 |
| 2026-06-23 | CLP 127.52 | CLP 132.00 | CLP 126.99 | CLP 130.00 | 11,698,780 |
| 2026-06-22 | CLP 124.00 | CLP 130.00 | CLP 123.45 | CLP 125.22 | 959,310 |
| 2026-06-19 | CLP 120.76 | CLP 123.00 | CLP 120.60 | CLP 121.36 | 295,798 |
| 2026-06-18 | CLP 115.06 | CLP 121.00 | CLP 116.00 | CLP 120.76 | 2,462,450 |
| 2026-06-17 | CLP 114.00 | CLP 116.00 | CLP 114.00 | CLP 116.00 | 3,308,060 |
| 2026-06-16 | CLP 112.00 | CLP 113.95 | CLP 113.95 | CLP 113.95 | 59,825 |
| 2026-06-15 | CLP 116.00 | CLP 114.11 | CLP 112.79 | CLP 113.95 | 446,326 |
| 2026-06-12 | CLP 115.99 | CLP 116.90 | CLP 113.10 | CLP 114.11 | 1,639,221 |
| 2026-06-11 | CLP 113.71 | CLP 114.10 | CLP 112.87 | CLP 112.87 | 639,471 |
| 2026-06-10 | CLP 117.40 | CLP 116.67 | CLP 114.20 | CLP 116.60 | 484,575 |
| 2026-06-09 | CLP 116.12 | CLP 120.00 | CLP 115.00 | CLP 118.37 | 323,787 |
| 2026-06-08 | CLP 116.00 | CLP 117.90 | CLP 112.00 | CLP 117.88 | 1,456,048 |
| 2026-06-05 | CLP 118.90 | CLP 118.90 | CLP 115.65 | CLP 118.89 | 7,591 |
| 2026-06-04 | CLP 115.76 | CLP 118.90 | CLP 116.01 | CLP 118.89 | 2,656,053 |
| 2026-06-03 | CLP 119.00 | CLP 119.00 | CLP 119.00 | CLP 117.69 | 20 |
| 2026-06-02 | CLP 119.99 | CLP 117.71 | CLP 116.88 | CLP 117.69 | 313,378 |
| 2026-06-01 | CLP 120.36 | CLP 117.30 | CLP 117.30 | CLP 117.34 | 82,888 |
| 2026-05-29 | CLP 120.00 | CLP 121.50 | CLP 118.00 | CLP 118.00 | 3,840,256 |
| 2026-05-28 | CLP 118.71 | CLP 120.00 | CLP 117.00 | CLP 118.75 | 587,551 |
| 2026-05-27 | CLP 116.55 | CLP 119.00 | CLP 116.55 | CLP 118.63 | 166,193 |
| 2026-05-26 | CLP 123.46 | CLP 124.00 | CLP 119.44 | CLP 119.44 | 231,763 |
| 2026-05-25 | CLP 119.59 | CLP 123.26 | CLP 122.15 | CLP 122.77 | 335,386 |
| 2026-05-22 | CLP 121.10 | CLP 120.50 | CLP 120.25 | CLP 121.23 | 56,500 |
| 2026-05-20 | CLP 118.00 | CLP 121.23 | CLP 121.23 | CLP 121.23 | 67,626 |
| 2026-05-19 | CLP 119.10 | CLP 120.00 | CLP 117.50 | CLP 119.50 | 585,340 |
| 2026-05-18 | CLP 120.00 | CLP 120.00 | CLP 118.51 | CLP 119.08 | 96,214 |
| 2026-05-15 | CLP 124.27 | CLP 124.27 | CLP 121.96 | CLP 121.99 | 168,695 |
| 2026-05-14 | CLP 122.00 | CLP 125.00 | CLP 122.00 | CLP 124.27 | 701,930 |
| 2026-05-13 | CLP 126.00 | CLP 124.00 | CLP 124.00 | CLP 125.00 | 46,091 |
| 2026-05-12 | CLP 124.52 | CLP 125.00 | CLP 124.52 | CLP 125.00 | 801,449 |
| 2026-05-11 | CLP 121.23 | CLP 125.00 | CLP 121.23 | CLP 125.00 | 1,001,452 |
| 2026-05-08 | CLP 122.99 | CLP 122.99 | CLP 119.60 | CLP 122.47 | 700,873 |
| 2026-05-07 | CLP 121.00 | CLP 123.00 | CLP 120.00 | CLP 122.99 | 1,691,623 |
| 2026-05-06 | CLP 116.60 | CLP 120.00 | CLP 116.59 | CLP 120.00 | 4,674,389 |
| 2026-05-05 | CLP 117.80 | CLP 117.80 | CLP 114.30 | CLP 116.76 | 448,022 |
| 2026-05-04 | CLP 120.00 | CLP 118.26 | CLP 118.25 | CLP 118.26 | 138,081 |
| 2026-04-30 | CLP 119.00 | CLP 123.00 | CLP 119.00 | CLP 120.69 | 927,148 |
| 2026-04-29 | CLP 118.21 | CLP 121.00 | CLP 118.21 | CLP 119.83 | 964,124 |
| 2026-04-28 | CLP 123.26 | CLP 121.53 | CLP 120.00 | CLP 120.00 | 249,966 |
| 2026-04-27 | CLP 124.62 | CLP 124.32 | CLP 122.00 | CLP 122.90 | 258,389 |
| 2026-04-24 | CLP 124.27 | CLP 126.90 | CLP 123.00 | CLP 124.16 | 2,273,248 |
| 2026-04-23 | CLP 127.00 | CLP 127.00 | CLP 123.24 | CLP 123.24 | 577,646 |
| 2026-04-22 | CLP 125.49 | CLP 128.00 | CLP 123.40 | CLP 123.40 | 3,497,916 |
| 2026-04-21 | CLP 121.78 | CLP 124.00 | CLP 123.76 | CLP 123.77 | 1,404,917 |
| 2026-04-20 | CLP 121.17 | CLP 124.98 | CLP 121.00 | CLP 123.01 | 5,447,638 |
| 2026-04-17 | CLP 121.00 | CLP 127.00 | CLP 121.00 | CLP 123.00 | 7,576,755 |
| 2026-04-16 | CLP 118.80 | CLP 124.99 | CLP 118.00 | CLP 119.51 | 1,619,202 |
| 2026-04-15 | CLP 119.00 | CLP 121.20 | CLP 116.62 | CLP 116.62 | 1,243,219 |
| 2026-04-14 | CLP 123.00 | CLP 123.00 | CLP 119.00 | CLP 119.00 | 1,907,009 |
| 2026-04-13 | CLP 115.55 | CLP 120.21 | CLP 117.70 | CLP 120.12 | 436,394 |
| 2026-04-10 | CLP 116.55 | CLP 120.00 | CLP 116.55 | CLP 118.77 | 945,795 |
| 2026-04-09 | CLP 117.72 | CLP 117.72 | CLP 116.21 | CLP 116.99 | 459,556 |
| 2026-04-08 | CLP 121.00 | CLP 121.00 | CLP 116.00 | CLP 116.86 | 2,627,527 |
| 2026-04-07 | CLP 119.00 | CLP 118.99 | CLP 114.00 | CLP 116.51 | 728,921 |
| 2026-04-06 | CLP 122.00 | CLP 124.99 | CLP 119.00 | CLP 119.20 | 2,901,186 |
| 2026-04-02 | CLP 126.00 | CLP 125.00 | CLP 121.00 | CLP 123.09 | 436,613 |
| 2026-04-01 | CLP 130.00 | CLP 128.00 | CLP 125.00 | CLP 126.04 | 12,971,755 |
| 2026-03-31 | CLP 128.60 | CLP 130.00 | CLP 123.00 | CLP 126.14 | 4,905,891 |
| 2026-03-30 | CLP 124.52 | CLP 128.56 | CLP 125.15 | CLP 126.20 | 419,161 |
| 2026-03-27 | CLP 123.00 | CLP 130.00 | CLP 123.00 | CLP 125.16 | 4,120,352 |
| 2026-03-26 | CLP 123.00 | CLP 123.00 | CLP 122.30 | CLP 122.42 | 225,805 |
| 2026-03-25 | CLP 123.00 | CLP 126.14 | CLP 123.00 | CLP 123.49 | 323,768 |
| 2026-03-24 | CLP 125.00 | CLP 125.00 | CLP 120.00 | CLP 121.75 | 991,893 |
| 2026-03-23 | CLP 132.37 | CLP 132.00 | CLP 126.00 | CLP 128.68 | 361,134 |
| 2026-03-20 | CLP 131.02 | CLP 133.90 | CLP 131.00 | CLP 132.37 | 428,604 |
| 2026-03-19 | CLP 134.25 | CLP 132.00 | CLP 131.00 | CLP 131.25 | 76,147 |
| 2026-03-18 | CLP 135.69 | CLP 137.94 | CLP 135.00 | CLP 135.52 | 574,325 |
| 2026-03-17 | CLP 128.50 | CLP 136.99 | CLP 130.87 | CLP 134.27 | 1,340,823 |
| 2026-03-16 | CLP 124.78 | CLP 130.00 | CLP 124.78 | CLP 127.64 | 1,498,800 |
| 2026-03-13 | CLP 120.00 | CLP 122.00 | CLP 117.00 | CLP 121.08 | 1,018,318 |
| 2026-03-12 | CLP 121.88 | CLP 123.00 | CLP 117.00 | CLP 119.47 | 2,447,791 |
| 2026-03-11 | CLP 123.00 | CLP 123.00 | CLP 122.00 | CLP 122.98 | 1,899,254 |
| 2026-03-10 | CLP 125.00 | CLP 128.99 | CLP 122.01 | CLP 123.48 | 787,538 |
| 2026-03-09 | CLP 125.50 | CLP 125.50 | CLP 121.17 | CLP 124.06 | 989,335 |
| 2026-03-06 | CLP 134.65 | CLP 134.65 | CLP 128.53 | CLP 128.53 | 1,108,415 |
| 2026-03-05 | CLP 134.85 | CLP 134.85 | CLP 130.05 | CLP 132.00 | 645,258 |
| 2026-03-04 | CLP 129.93 | CLP 135.00 | CLP 129.00 | CLP 131.70 | 1,269,639 |
| 2026-03-03 | CLP 134.47 | CLP 134.47 | CLP 122.00 | CLP 130.56 | 1,161,186 |
| 2026-03-02 | CLP 135.00 | CLP 135.16 | CLP 134.00 | CLP 134.65 | 547,000 |
| 2026-02-27 | CLP 138.07 | CLP 138.07 | CLP 135.00 | CLP 136.00 | 491,947 |
| 2026-02-26 | CLP 136.77 | CLP 138.42 | CLP 136.77 | CLP 138.13 | 636,883 |
| 2026-02-25 | CLP 136.77 | CLP 141.50 | CLP 136.77 | CLP 138.60 | 387,015 |
| 2026-02-24 | CLP 137.98 | CLP 140.00 | CLP 137.50 | CLP 138.51 | 470,763 |
| 2026-02-23 | CLP 142.53 | CLP 140.50 | CLP 138.41 | CLP 140.07 | 716,793 |
| 2026-02-20 | CLP 137.00 | CLP 141.15 | CLP 139.47 | CLP 139.75 | 347,517 |
| 2026-02-19 | CLP 138.00 | CLP 140.00 | CLP 136.00 | CLP 137.38 | 626,717 |
| 2026-02-18 | CLP 140.00 | CLP 140.00 | CLP 138.00 | CLP 139.09 | 145,372 |
| 2026-02-17 | CLP 141.00 | CLP 141.00 | CLP 136.00 | CLP 138.00 | 682,902 |
| 2026-02-16 | CLP 140.51 | CLP 144.67 | CLP 137.00 | CLP 140.00 | 2,927,082 |
| 2026-02-13 | CLP 139.50 | CLP 141.49 | CLP 137.10 | CLP 139.02 | 898,077 |
| 2026-02-12 | CLP 144.81 | CLP 145.00 | CLP 140.00 | CLP 142.31 | 414,960 |
| 2026-02-11 | CLP 148.31 | CLP 150.19 | CLP 144.50 | CLP 146.11 | 841,939 |
| 2026-02-10 | CLP 153.00 | CLP 153.00 | CLP 147.00 | CLP 147.19 | 1,232,588 |
| 2026-02-09 | CLP 153.41 | CLP 153.41 | CLP 153.41 | CLP 153.41 | 27,105 |
| 2026-02-06 | CLP 153.00 | CLP 153.00 | CLP 153.00 | CLP 153.41 | 13,192 |
| 2026-02-05 | CLP 156.98 | CLP 156.98 | CLP 153.00 | CLP 153.41 | 570,753 |
| 2026-02-04 | CLP 164.00 | CLP 167.80 | CLP 156.21 | CLP 159.34 | 468,938 |
| 2026-02-03 | CLP 160.57 | CLP 164.00 | CLP 161.50 | CLP 163.19 | 385,123 |
| 2026-02-02 | CLP 161.55 | CLP 161.50 | CLP 159.89 | CLP 160.57 | 642,839 |
| 2026-01-30 | CLP 161.00 | CLP 161.00 | CLP 159.00 | CLP 160.09 | 662,864 |
| 2026-01-29 | CLP 155.00 | CLP 160.00 | CLP 157.00 | CLP 159.30 | 2,880,031 |
| 2026-01-28 | CLP 157.00 | CLP 160.00 | CLP 154.02 | CLP 154.68 | 19,741,308 |
| 2026-01-27 | CLP 155.90 | CLP 158.00 | CLP 153.31 | CLP 156.82 | 1,017,333 |
| 2026-01-26 | CLP 154.97 | CLP 158.50 | CLP 156.00 | CLP 155.98 | 2,670,080 |
| 2026-01-23 | CLP 152.79 | CLP 161.00 | CLP 152.79 | CLP 154.97 | 2,311,680 |
| 2026-01-22 | CLP 146.72 | CLP 153.00 | CLP 146.00 | CLP 150.61 | 2,586,397 |
| 2026-01-21 | CLP 142.52 | CLP 144.00 | CLP 141.00 | CLP 143.01 | 1,722,336 |
| 2026-01-20 | CLP 140.50 | CLP 140.00 | CLP 139.20 | CLP 139.95 | 129,612 |
| 2026-01-19 | CLP 143.00 | CLP 143.50 | CLP 140.00 | CLP 140.50 | 709,736 |
| 2026-01-16 | CLP 142.10 | CLP 143.95 | CLP 143.00 | CLP 143.50 | 554,448 |
| 2026-01-15 | CLP 139.10 | CLP 149.77 | CLP 137.50 | CLP 140.03 | 876,377 |
| 2026-01-14 | CLP 140.99 | CLP 140.99 | CLP 139.00 | CLP 139.99 | 10,557,581 |
| 2026-01-13 | CLP 142.06 | CLP 144.00 | CLP 140.00 | CLP 140.99 | 1,817,222 |
| 2026-01-12 | CLP 144.84 | CLP 144.00 | CLP 141.20 | CLP 142.30 | 592,947 |
| 2026-01-09 | CLP 148.21 | CLP 148.21 | CLP 143.99 | CLP 144.84 | 689,613 |
| 2026-01-08 | CLP 147.99 | CLP 147.00 | CLP 145.00 | CLP 146.44 | 1,558,087 |
| 2026-01-07 | CLP 146.00 | CLP 150.65 | CLP 145.20 | CLP 146.70 | 911,501 |
| 2026-01-06 | CLP 139.78 | CLP 144.55 | CLP 139.78 | CLP 143.87 | 965,608 |
| 2026-01-05 | CLP 136.70 | CLP 139.99 | CLP 136.34 | CLP 139.78 | 736,343 |
| 2026-01-02 | CLP 136.70 | CLP 141.00 | CLP 136.70 | CLP 138.11 | 1,074,474 |
| 2025-12-30 | CLP 140.00 | CLP 141.00 | CLP 135.00 | CLP 137.32 | 1,325,393 |
| 2025-12-29 | CLP 145.00 | CLP 144.50 | CLP 140.20 | CLP 141.37 | 503,389 |
| 2025-12-26 | CLP 145.80 | CLP 145.80 | CLP 143.79 | CLP 144.20 | 259,368 |
| 2025-12-24 | CLP 145.72 | CLP 146.00 | CLP 145.00 | CLP 145.96 | 681,812 |
| 2025-12-23 | CLP 147.45 | CLP 149.02 | CLP 147.00 | CLP 147.58 | 281,869 |
| 2025-12-22 | CLP 150.00 | CLP 149.00 | CLP 146.02 | CLP 147.45 | 128,646 |
| 2025-12-19 | CLP 145.00 | CLP 149.00 | CLP 142.10 | CLP 147.09 | 1,497,748 |
| 2025-12-18 | CLP 150.00 | CLP 150.13 | CLP 142.20 | CLP 142.78 | 1,445,521 |
| 2025-12-17 | CLP 153.30 | CLP 153.30 | CLP 149.00 | CLP 150.83 | 407,943 |
| 2025-12-16 | CLP 160.00 | CLP 160.00 | CLP 151.70 | CLP 153.37 | 768,756 |
| 2025-12-15 | CLP 167.38 | CLP 168.00 | CLP 156.21 | CLP 160.25 | 607,120 |
| 2025-12-12 | CLP 155.00 | CLP 170.00 | CLP 156.23 | CLP 162.98 | 1,197,762 |
| 2025-12-11 | CLP 149.70 | CLP 156.50 | CLP 152.17 | CLP 154.01 | 2,454,923 |
| 2025-12-10 | CLP 149.63 | CLP 150.00 | CLP 148.00 | CLP 149.62 | 552,271 |
| 2025-12-09 | CLP 151.15 | CLP 150.00 | CLP 146.99 | CLP 149.43 | 379,005 |
| 2025-12-05 | CLP 151.60 | CLP 150.00 | CLP 148.56 | CLP 148.98 | 158,266 |
| 2025-12-04 | CLP 153.00 | CLP 153.20 | CLP 151.60 | CLP 151.97 | 374,678 |
| 2025-12-03 | CLP 156.80 | CLP 156.80 | CLP 152.00 | CLP 153.89 | 517,484 |
| 2025-12-02 | CLP 149.00 | CLP 155.00 | CLP 148.11 | CLP 152.28 | 1,034,071 |
| 2025-12-01 | CLP 152.41 | CLP 152.50 | CLP 148.31 | CLP 149.42 | 659,268 |
| 2025-11-28 | CLP 157.23 | CLP 158.99 | CLP 154.00 | CLP 154.72 | 900,926 |
| 2025-11-27 | CLP 141.00 | CLP 156.81 | CLP 139.00 | CLP 154.99 | 1,777,441 |
| 2025-11-26 | CLP 149.57 | CLP 149.57 | CLP 140.11 | CLP 143.96 | 2,909,344 |
| 2025-11-25 | CLP 152.00 | CLP 152.00 | CLP 148.65 | CLP 149.57 | 1,040,054 |
| 2025-11-24 | CLP 163.90 | CLP 163.90 | CLP 150.52 | CLP 154.42 | 934,728 |
| 2025-11-21 | CLP 165.00 | CLP 164.30 | CLP 164.24 | CLP 164.26 | 157,084 |
| 2025-11-20 | CLP 166.26 | CLP 165.85 | CLP 164.90 | CLP 165.52 | 334,397 |
| 2025-11-19 | CLP 172.00 | CLP 167.50 | CLP 162.98 | CLP 163.48 | 1,993,811 |
| 2025-11-18 | CLP 172.00 | CLP 172.00 | CLP 168.00 | CLP 170.83 | 4,649,097 |
| 2025-11-17 | CLP 175.60 | CLP 183.50 | CLP 171.05 | CLP 172.32 | 997,356 |
| 2025-11-14 | CLP 173.00 | CLP 173.00 | CLP 171.00 | CLP 171.00 | 498,602 |
| 2025-11-13 | CLP 180.00 | CLP 181.00 | CLP 173.00 | CLP 173.90 | 685,843 |
| 2025-11-12 | CLP 184.00 | CLP 185.29 | CLP 179.00 | CLP 181.96 | 808,327 |
| 2025-11-11 | CLP 179.00 | CLP 184.20 | CLP 179.00 | CLP 182.22 | 1,141,620 |
| 2025-11-10 | CLP 167.00 | CLP 178.00 | CLP 167.00 | CLP 176.47 | 2,300,337 |
| 2025-11-07 | CLP 157.00 | CLP 169.00 | CLP 158.50 | CLP 166.92 | 981,348 |
| 2025-11-06 | CLP 150.00 | CLP 158.00 | CLP 150.00 | CLP 157.41 | 1,172,282 |
| 2025-11-05 | CLP 146.60 | CLP 150.00 | CLP 147.00 | CLP 147.60 | 1,034,174 |
| 2025-11-04 | CLP 153.00 | CLP 153.00 | CLP 146.00 | CLP 146.54 | 1,216,044 |
| 2025-11-03 | CLP 157.87 | CLP 153.53 | CLP 152.00 | CLP 153.29 | 432,591 |
| 2025-10-30 | CLP 161.38 | CLP 163.00 | CLP 154.00 | CLP 157.87 | 2,222,282 |
| 2025-10-29 | CLP 159.00 | CLP 169.00 | CLP 157.86 | CLP 161.38 | 769,294 |
| 2025-10-28 | CLP 154.80 | CLP 160.00 | CLP 154.00 | CLP 157.86 | 1,023,263 |
| 2025-10-27 | CLP 147.30 | CLP 156.23 | CLP 151.00 | CLP 153.16 | 656,458 |
| 2025-10-24 | CLP 145.00 | CLP 152.99 | CLP 145.00 | CLP 150.00 | 2,046,735 |
| 2025-10-23 | CLP 141.00 | CLP 146.00 | CLP 141.00 | CLP 144.22 | 686,188 |
| 2025-10-22 | CLP 143.60 | CLP 143.60 | CLP 138.99 | CLP 139.80 | 817,102 |
| 2025-10-21 | CLP 146.32 | CLP 147.00 | CLP 143.00 | CLP 143.64 | 217,611 |
| 2025-10-20 | CLP 138.50 | CLP 145.00 | CLP 138.95 | CLP 143.00 | 1,944,955 |
| 2025-10-17 | CLP 137.00 | CLP 139.00 | CLP 135.00 | CLP 137.01 | 1,290,207 |
| 2025-10-16 | CLP 132.69 | CLP 139.98 | CLP 132.50 | CLP 137.38 | 2,846,143 |
| 2025-10-15 | CLP 123.90 | CLP 132.93 | CLP 123.77 | CLP 130.13 | 3,568,595 |
| 2025-10-14 | CLP 123.57 | CLP 124.00 | CLP 122.10 | CLP 123.77 | 289,961 |
| 2025-10-13 | CLP 118.10 | CLP 120.70 | CLP 118.00 | CLP 120.11 | 2,297,037 |
| 2025-10-10 | CLP 118.00 | CLP 118.77 | CLP 115.00 | CLP 118.00 | 3,262,306 |
| 2025-10-09 | CLP 112.01 | CLP 119.00 | CLP 113.00 | CLP 118.00 | 3,957,918 |