Sonda S.A. (SONDA) Price History
Daily open, high, low, close and volume for Sonda S.A. (SONDA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-10-08 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-10-07 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-10-06 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-10-05 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-10-02 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-10-01 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-09-30 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-09-29 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-09-28 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-09-25 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-09-24 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-09-23 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-09-22 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-09-21 | CLP 295.00 | CLP 295.00 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-09-17 | CLP 295.00 | CLP 308.50 | CLP 295.00 | CLP 295.00 | 0 |
| 2026-09-16 | CLP 300.00 | CLP 308.49 | CLP 284.21 | CLP 300.00 | 29,127 |
| 2026-09-15 | CLP 293.00 | CLP 295.20 | CLP 292.00 | CLP 293.00 | 1,185,801 |
| 2026-09-14 | CLP 298.00 | CLP 301.00 | CLP 297.01 | CLP 298.00 | 47,854 |
| 2026-09-11 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-09-10 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-09-09 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-09-08 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-09-07 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-09-04 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-09-03 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-09-02 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-09-01 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-31 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-28 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-27 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-26 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-25 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-24 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-21 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-20 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-19 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-18 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-17 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-14 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-13 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-12 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-11 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-10 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-07 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-06 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-05 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-04 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-08-03 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-07-31 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-07-30 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-07-29 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-07-28 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-07-27 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-07-24 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-07-23 | CLP 301.81 | CLP 301.81 | CLP 301.81 | CLP 301.81 | 0 |
| 2026-07-22 | CLP 309.99 | CLP 309.99 | CLP 309.99 | CLP 309.99 | 0 |
| 2026-07-21 | CLP 309.99 | CLP 309.99 | CLP 309.99 | CLP 309.99 | 0 |
| 2026-07-20 | CLP 309.99 | CLP 309.99 | CLP 309.99 | CLP 309.99 | 0 |
| 2026-07-17 | CLP 309.95 | CLP 310.00 | CLP 300.00 | CLP 309.99 | 268,059 |
| 2026-07-15 | CLP 310.00 | CLP 310.00 | CLP 310.00 | CLP 309.95 | 187,040 |
| 2026-07-14 | CLP 310.18 | CLP 310.18 | CLP 310.18 | CLP 310.18 | 0 |
| 2026-07-13 | CLP 310.18 | CLP 305.05 | CLP 305.05 | CLP 310.18 | 8,711 |
| 2026-07-10 | CLP 313.00 | CLP 322.21 | CLP 310.00 | CLP 310.18 | 388,025 |
| 2026-07-09 | CLP 316.00 | CLP 316.00 | CLP 308.00 | CLP 315.22 | 106,754 |
| 2026-07-08 | CLP 320.00 | CLP 320.00 | CLP 320.00 | CLP 316.61 | 11,170 |
| 2026-07-07 | CLP 316.29 | CLP 320.00 | CLP 315.00 | CLP 316.61 | 293,261 |
| 2026-07-06 | CLP 320.00 | CLP 320.00 | CLP 305.06 | CLP 316.29 | 555,708 |
| 2026-07-03 | CLP 320.00 | CLP 322.00 | CLP 315.00 | CLP 320.01 | 428,766 |
| 2026-07-02 | CLP 317.00 | CLP 320.00 | CLP 310.00 | CLP 319.90 | 2,133,529 |
| 2026-07-01 | CLP 292.50 | CLP 309.00 | CLP 295.00 | CLP 303.44 | 671,341 |
| 2026-06-30 | CLP 282.00 | CLP 290.00 | CLP 282.00 | CLP 290.00 | 1,477,647 |
| 2026-06-26 | CLP 284.20 | CLP 285.00 | CLP 281.10 | CLP 284.27 | 605,536 |
| 2026-06-25 | CLP 285.00 | CLP 280.20 | CLP 280.20 | CLP 284.92 | 9,250 |
| 2026-06-24 | CLP 282.00 | CLP 288.00 | CLP 282.00 | CLP 284.92 | 2,691,711 |
| 2026-06-23 | CLP 278.10 | CLP 283.00 | CLP 277.20 | CLP 280.06 | 1,181,520 |
| 2026-06-22 | CLP 282.00 | CLP 280.00 | CLP 280.00 | CLP 280.64 | 7,795 |
| 2026-06-19 | CLP 284.49 | CLP 284.90 | CLP 280.00 | CLP 280.64 | 582,250 |
| 2026-06-18 | CLP 280.00 | CLP 280.10 | CLP 280.00 | CLP 280.00 | 741,829 |
| 2026-06-17 | CLP 285.00 | CLP 285.00 | CLP 280.00 | CLP 282.00 | 550 |
| 2026-06-16 | CLP 281.71 | CLP 282.00 | CLP 281.00 | CLP 282.00 | 476,711 |
| 2026-06-15 | CLP 282.00 | CLP 289.99 | CLP 280.10 | CLP 281.71 | 6,002,184 |
| 2026-06-12 | CLP 286.00 | CLP 286.00 | CLP 282.00 | CLP 282.00 | 2,899,868 |
| 2026-06-11 | CLP 283.00 | CLP 286.00 | CLP 275.00 | CLP 282.00 | 7,592,882 |
| 2026-06-10 | CLP 271.00 | CLP 285.00 | CLP 278.99 | CLP 282.00 | 6,033,672 |
| 2026-06-09 | CLP 278.00 | CLP 280.00 | CLP 278.00 | CLP 279.82 | 310,998 |
| 2026-06-08 | CLP 280.00 | CLP 280.00 | CLP 280.00 | CLP 280.00 | 71,315 |
| 2026-06-05 | CLP 273.00 | CLP 280.00 | CLP 280.00 | CLP 279.99 | 33,643 |
| 2026-06-04 | CLP 278.00 | CLP 278.00 | CLP 275.00 | CLP 275.00 | 497,056 |
| 2026-06-03 | CLP 278.01 | CLP 279.00 | CLP 278.00 | CLP 278.04 | 1,191,927 |
| 2026-06-02 | CLP 289.00 | CLP 289.00 | CLP 281.60 | CLP 281.58 | 15,718 |
| 2026-06-01 | CLP 284.00 | CLP 285.00 | CLP 279.18 | CLP 281.58 | 193,678 |
| 2026-05-29 | CLP 285.00 | CLP 285.00 | CLP 280.01 | CLP 284.00 | 809,537 |
| 2026-05-28 | CLP 280.00 | CLP 284.00 | CLP 279.98 | CLP 281.65 | 4,055,531 |
| 2026-05-27 | CLP 283.66 | CLP 283.00 | CLP 280.00 | CLP 280.09 | 270,923 |
| 2026-05-26 | CLP 286.79 | CLP 285.99 | CLP 282.00 | CLP 283.66 | 43,863 |
| 2026-05-25 | CLP 282.00 | CLP 287.00 | CLP 286.87 | CLP 286.97 | 70,869 |
| 2026-05-22 | CLP 272.01 | CLP 282.00 | CLP 272.00 | CLP 281.12 | 57,618 |
| 2026-05-20 | CLP 284.99 | CLP 284.89 | CLP 272.01 | CLP 272.01 | 97,019 |
| 2026-05-19 | CLP 260.00 | CLP 278.00 | CLP 278.00 | CLP 278.00 | 6,939 |
| 2026-05-18 | CLP 285.00 | CLP 280.50 | CLP 276.01 | CLP 278.00 | 67,075 |
| 2026-05-15 | CLP 283.99 | CLP 283.99 | CLP 280.00 | CLP 280.01 | 144,362 |
| 2026-05-14 | CLP 280.01 | CLP 285.00 | CLP 273.01 | CLP 285.00 | 126,818 |
| 2026-05-13 | CLP 280.00 | CLP 285.00 | CLP 279.00 | CLP 284.77 | 199,129 |
| 2026-05-12 | CLP 285.03 | CLP 287.00 | CLP 280.01 | CLP 285.03 | 668,016 |
| 2026-05-11 | CLP 299.00 | CLP 299.00 | CLP 296.92 | CLP 296.91 | 65,792 |
| 2026-05-08 | CLP 274.00 | CLP 290.00 | CLP 274.00 | CLP 285.00 | 1,042,139 |
| 2026-05-07 | CLP 284.99 | CLP 284.99 | CLP 278.00 | CLP 279.35 | 95,792 |
| 2026-05-06 | CLP 285.39 | CLP 285.39 | CLP 285.00 | CLP 285.00 | 635,499 |
| 2026-05-05 | CLP 281.00 | CLP 287.00 | CLP 279.50 | CLP 285.38 | 189,419 |
| 2026-05-04 | CLP 286.00 | CLP 285.00 | CLP 280.00 | CLP 281.69 | 32,591 |
| 2026-04-30 | CLP 291.00 | CLP 290.19 | CLP 285.01 | CLP 289.51 | 45,025 |
| 2026-04-29 | CLP 297.00 | CLP 290.60 | CLP 290.00 | CLP 290.18 | 151,311 |
| 2026-04-28 | CLP 298.49 | CLP 300.00 | CLP 290.01 | CLP 295.18 | 229,930 |
| 2026-04-27 | CLP 298.00 | CLP 301.00 | CLP 295.00 | CLP 298.54 | 161,586 |
| 2026-04-24 | CLP 305.00 | CLP 310.10 | CLP 301.00 | CLP 302.70 | 2,557,741 |
| 2026-04-23 | CLP 314.74 | CLP 314.74 | CLP 314.00 | CLP 314.74 | 789 |
| 2026-04-22 | CLP 312.00 | CLP 315.01 | CLP 311.89 | CLP 314.74 | 205,880 |
| 2026-04-21 | CLP 305.00 | CLP 312.90 | CLP 300.00 | CLP 311.89 | 10,671,966 |
| 2026-04-20 | CLP 305.00 | CLP 305.00 | CLP 305.00 | CLP 305.00 | 908,163 |
| 2026-04-17 | CLP 305.00 | CLP 306.00 | CLP 302.99 | CLP 306.00 | 71,700 |
| 2026-04-16 | CLP 308.60 | CLP 308.61 | CLP 300.00 | CLP 305.10 | 788,611 |
| 2026-04-15 | CLP 308.60 | CLP 304.00 | CLP 295.61 | CLP 298.11 | 2,337,040 |
| 2026-04-14 | CLP 309.98 | CLP 309.98 | CLP 298.57 | CLP 298.60 | 460,258 |
| 2026-04-13 | CLP 304.00 | CLP 310.00 | CLP 300.50 | CLP 302.01 | 306,507 |
| 2026-04-10 | CLP 297.00 | CLP 303.90 | CLP 299.00 | CLP 303.89 | 286,018 |
| 2026-04-09 | CLP 305.00 | CLP 300.00 | CLP 300.00 | CLP 298.57 | 119,799 |
| 2026-04-08 | CLP 305.00 | CLP 303.00 | CLP 297.00 | CLP 299.58 | 290,016 |
| 2026-04-07 | CLP 295.00 | CLP 300.00 | CLP 300.00 | CLP 299.96 | 46,339 |
| 2026-04-06 | CLP 304.00 | CLP 300.00 | CLP 299.14 | CLP 299.84 | 31,141 |
| 2026-04-02 | CLP 300.00 | CLP 300.00 | CLP 300.00 | CLP 304.00 | 25 |
| 2026-04-01 | CLP 302.00 | CLP 305.00 | CLP 300.10 | CLP 304.00 | 1,047,490 |
| 2026-03-31 | CLP 305.00 | CLP 305.00 | CLP 286.00 | CLP 302.83 | 415,947 |
| 2026-03-30 | CLP 300.00 | CLP 300.00 | CLP 297.00 | CLP 299.93 | 23,364 |
| 2026-03-27 | CLP 300.00 | CLP 304.00 | CLP 295.00 | CLP 299.93 | 2,325,849 |
| 2026-03-26 | CLP 304.80 | CLP 304.80 | CLP 298.79 | CLP 300.00 | 1,313,621 |
| 2026-03-25 | CLP 294.00 | CLP 300.00 | CLP 290.00 | CLP 299.95 | 4,000,193 |
| 2026-03-24 | CLP 305.00 | CLP 305.00 | CLP 294.98 | CLP 294.79 | 81,032 |
| 2026-03-23 | CLP 285.02 | CLP 299.58 | CLP 294.83 | CLP 295.08 | 45,130 |
| 2026-03-20 | CLP 300.87 | CLP 300.00 | CLP 285.02 | CLP 285.02 | 212,940 |
| 2026-03-19 | CLP 300.00 | CLP 301.00 | CLP 300.00 | CLP 300.87 | 207,603 |
| 2026-03-18 | CLP 304.50 | CLP 304.50 | CLP 300.00 | CLP 301.75 | 125,367 |
| 2026-03-17 | CLP 307.00 | CLP 307.00 | CLP 304.10 | CLP 304.84 | 399,724 |
| 2026-03-16 | CLP 300.00 | CLP 304.30 | CLP 300.00 | CLP 301.83 | 76,099 |
| 2026-03-13 | CLP 297.00 | CLP 303.00 | CLP 300.00 | CLP 303.00 | 182,045 |
| 2026-03-12 | CLP 304.90 | CLP 307.00 | CLP 295.00 | CLP 303.65 | 486,567 |
| 2026-03-11 | CLP 300.10 | CLP 304.99 | CLP 300.00 | CLP 304.90 | 1,415,389 |
| 2026-03-10 | CLP 292.00 | CLP 300.00 | CLP 300.00 | CLP 300.00 | 183,622 |
| 2026-03-09 | CLP 305.00 | CLP 305.00 | CLP 291.10 | CLP 299.99 | 9,524,218 |
| 2026-03-06 | CLP 306.00 | CLP 307.00 | CLP 294.10 | CLP 302.00 | 135,958 |
| 2026-03-05 | CLP 304.90 | CLP 310.00 | CLP 305.00 | CLP 299.00 | 1,709,884 |
| 2026-03-04 | CLP 290.01 | CLP 310.00 | CLP 292.00 | CLP 304.90 | 1,832,131 |
| 2026-03-03 | CLP 297.00 | CLP 298.00 | CLP 290.00 | CLP 295.87 | 632,439 |
| 2026-03-02 | CLP 295.00 | CLP 301.10 | CLP 295.00 | CLP 300.00 | 948,966 |
| 2026-02-27 | CLP 306.51 | CLP 308.00 | CLP 295.00 | CLP 300.22 | 730,289 |
| 2026-02-26 | CLP 310.00 | CLP 309.99 | CLP 305.92 | CLP 306.51 | 103,760 |
| 2026-02-25 | CLP 311.30 | CLP 311.30 | CLP 306.00 | CLP 309.00 | 7,060,031 |
| 2026-02-24 | CLP 318.99 | CLP 315.01 | CLP 310.00 | CLP 312.64 | 199,841 |
| 2026-02-23 | CLP 318.00 | CLP 319.49 | CLP 310.00 | CLP 318.35 | 94,449 |
| 2026-02-20 | CLP 320.00 | CLP 319.69 | CLP 319.69 | CLP 319.69 | 21,165 |
| 2026-02-19 | CLP 330.00 | CLP 325.00 | CLP 318.00 | CLP 319.69 | 794,094 |
| 2026-02-18 | CLP 325.80 | CLP 321.00 | CLP 319.00 | CLP 320.83 | 173,931 |
| 2026-02-17 | CLP 325.00 | CLP 324.50 | CLP 319.00 | CLP 320.26 | 156,698 |
| 2026-02-16 | CLP 322.00 | CLP 325.00 | CLP 322.00 | CLP 324.52 | 203,235 |
| 2026-02-13 | CLP 324.90 | CLP 323.00 | CLP 320.00 | CLP 320.51 | 33,303 |
| 2026-02-12 | CLP 322.10 | CLP 322.10 | CLP 321.50 | CLP 322.00 | 1,608,153 |
| 2026-02-11 | CLP 324.89 | CLP 325.00 | CLP 322.00 | CLP 322.10 | 865,458 |
| 2026-02-10 | CLP 325.00 | CLP 327.00 | CLP 324.02 | CLP 324.89 | 523,415 |
| 2026-02-09 | CLP 324.00 | CLP 332.09 | CLP 324.00 | CLP 325.30 | 291,777 |
| 2026-02-06 | CLP 323.50 | CLP 327.69 | CLP 324.01 | CLP 324.11 | 60,697 |
| 2026-02-05 | CLP 330.00 | CLP 330.00 | CLP 323.00 | CLP 323.50 | 962,405 |
| 2026-02-04 | CLP 339.00 | CLP 339.00 | CLP 329.01 | CLP 330.86 | 576,951 |
| 2026-02-03 | CLP 333.90 | CLP 340.00 | CLP 333.90 | CLP 339.24 | 720,648 |
| 2026-02-02 | CLP 338.00 | CLP 338.00 | CLP 336.00 | CLP 333.91 | 66,764 |
| 2026-01-30 | CLP 337.00 | CLP 340.89 | CLP 335.00 | CLP 335.02 | 93,841 |
| 2026-01-29 | CLP 337.75 | CLP 341.00 | CLP 335.10 | CLP 336.22 | 195,974 |
| 2026-01-28 | CLP 337.75 | CLP 340.10 | CLP 340.00 | CLP 340.00 | 110,831 |
| 2026-01-27 | CLP 341.90 | CLP 341.90 | CLP 335.00 | CLP 337.75 | 237,358 |
| 2026-01-26 | CLP 336.20 | CLP 344.00 | CLP 336.00 | CLP 338.49 | 146,635 |
| 2026-01-23 | CLP 342.00 | CLP 344.41 | CLP 336.16 | CLP 336.79 | 473,464 |
| 2026-01-22 | CLP 341.01 | CLP 341.83 | CLP 340.44 | CLP 340.75 | 866,527 |
| 2026-01-21 | CLP 343.00 | CLP 345.15 | CLP 342.00 | CLP 343.07 | 82,762 |
| 2026-01-20 | CLP 341.00 | CLP 343.00 | CLP 341.00 | CLP 342.15 | 147,190 |
| 2026-01-19 | CLP 345.00 | CLP 342.06 | CLP 342.01 | CLP 342.06 | 241,072 |
| 2026-01-16 | CLP 349.80 | CLP 352.70 | CLP 340.00 | CLP 344.58 | 396,485 |
| 2026-01-15 | CLP 343.00 | CLP 347.00 | CLP 343.00 | CLP 345.29 | 178,682 |
| 2026-01-14 | CLP 342.91 | CLP 345.90 | CLP 343.00 | CLP 343.58 | 496,019 |
| 2026-01-13 | CLP 341.15 | CLP 346.00 | CLP 341.50 | CLP 342.91 | 3,616,667 |
| 2026-01-12 | CLP 342.01 | CLP 348.00 | CLP 340.00 | CLP 340.00 | 2,106,783 |
| 2026-01-09 | CLP 347.00 | CLP 349.00 | CLP 340.15 | CLP 344.68 | 1,926,542 |
| 2026-01-08 | CLP 347.00 | CLP 352.99 | CLP 347.01 | CLP 347.73 | 247,777 |
| 2026-01-07 | CLP 350.00 | CLP 356.00 | CLP 347.00 | CLP 349.97 | 1,374,115 |
| 2026-01-06 | CLP 349.80 | CLP 352.20 | CLP 346.10 | CLP 351.25 | 313,279 |
| 2026-01-05 | CLP 344.50 | CLP 349.80 | CLP 344.00 | CLP 345.79 | 172,211 |
| 2026-01-02 | CLP 343.00 | CLP 349.98 | CLP 340.00 | CLP 343.73 | 106,420 |
| 2025-12-30 | CLP 346.34 | CLP 349.97 | CLP 340.00 | CLP 343.00 | 490,339 |
| 2025-12-29 | CLP 350.00 | CLP 352.00 | CLP 345.70 | CLP 346.34 | 3,482,863 |
| 2025-12-26 | CLP 351.62 | CLP 355.00 | CLP 345.00 | CLP 351.71 | 757,618 |
| 2025-12-24 | CLP 345.00 | CLP 355.00 | CLP 350.00 | CLP 351.62 | 722,266 |
| 2025-12-23 | CLP 353.20 | CLP 353.20 | CLP 345.00 | CLP 349.15 | 2,760,993 |
| 2025-12-22 | CLP 355.00 | CLP 355.00 | CLP 346.00 | CLP 346.01 | 226,056 |
| 2025-12-19 | CLP 340.00 | CLP 356.00 | CLP 340.00 | CLP 348.35 | 292,707 |
| 2025-12-18 | CLP 341.00 | CLP 350.00 | CLP 341.00 | CLP 348.98 | 3,909,210 |
| 2025-12-17 | CLP 356.00 | CLP 358.00 | CLP 348.00 | CLP 348.14 | 788,635 |
| 2025-12-16 | CLP 353.31 | CLP 365.00 | CLP 353.31 | CLP 356.00 | 876,812 |
| 2025-12-15 | CLP 355.46 | CLP 358.00 | CLP 353.00 | CLP 353.30 | 335,380 |
| 2025-12-12 | CLP 363.99 | CLP 374.00 | CLP 353.30 | CLP 359.05 | 826,366 |
| 2025-12-11 | CLP 355.00 | CLP 364.10 | CLP 355.00 | CLP 363.60 | 746,099 |
| 2025-12-10 | CLP 356.00 | CLP 364.00 | CLP 351.00 | CLP 355.00 | 67,299 |
| 2025-12-09 | CLP 355.20 | CLP 357.00 | CLP 348.02 | CLP 353.51 | 213,427 |
| 2025-12-05 | CLP 351.00 | CLP 355.00 | CLP 345.50 | CLP 354.59 | 268,663 |
| 2025-12-04 | CLP 355.00 | CLP 351.00 | CLP 345.00 | CLP 350.40 | 295,544 |
| 2025-12-03 | CLP 337.00 | CLP 350.00 | CLP 337.00 | CLP 347.57 | 707,715 |
| 2025-12-02 | CLP 346.76 | CLP 348.00 | CLP 341.00 | CLP 344.21 | 1,050,976 |
| 2025-12-01 | CLP 348.00 | CLP 349.90 | CLP 346.50 | CLP 346.81 | 28,537 |
| 2025-11-28 | CLP 337.00 | CLP 348.89 | CLP 337.00 | CLP 347.60 | 537,069 |
| 2025-11-27 | CLP 330.00 | CLP 338.90 | CLP 329.10 | CLP 338.00 | 1,132,525 |
| 2025-11-26 | CLP 327.00 | CLP 331.00 | CLP 323.00 | CLP 323.54 | 2,697,145 |
| 2025-11-25 | CLP 333.75 | CLP 334.00 | CLP 324.01 | CLP 324.01 | 712,042 |
| 2025-11-24 | CLP 333.00 | CLP 336.55 | CLP 333.75 | CLP 334.96 | 110,880 |
| 2025-11-21 | CLP 330.50 | CLP 336.68 | CLP 331.53 | CLP 333.74 | 92,012 |
| 2025-11-20 | CLP 332.20 | CLP 336.50 | CLP 331.96 | CLP 334.35 | 325,312 |
| 2025-11-19 | CLP 334.40 | CLP 335.00 | CLP 325.03 | CLP 329.60 | 1,145,981 |
| 2025-11-18 | CLP 340.95 | CLP 335.60 | CLP 331.90 | CLP 332.32 | 185,270 |
| 2025-11-17 | CLP 346.00 | CLP 346.00 | CLP 336.12 | CLP 337.12 | 541,098 |
| 2025-11-14 | CLP 340.00 | CLP 339.00 | CLP 334.00 | CLP 336.10 | 264,973 |
| 2025-11-13 | CLP 344.00 | CLP 343.99 | CLP 340.00 | CLP 340.39 | 306,491 |
| 2025-11-12 | CLP 337.57 | CLP 344.00 | CLP 335.42 | CLP 341.31 | 642,733 |
| 2025-11-11 | CLP 340.00 | CLP 340.00 | CLP 332.10 | CLP 337.57 | 444,135 |
| 2025-11-10 | CLP 334.81 | CLP 335.20 | CLP 331.90 | CLP 331.90 | 1,135,159 |
| 2025-11-07 | CLP 340.00 | CLP 339.00 | CLP 334.50 | CLP 334.81 | 645,356 |
| 2025-11-06 | CLP 339.99 | CLP 340.00 | CLP 338.00 | CLP 338.69 | 228,118 |
| 2025-11-05 | CLP 336.36 | CLP 338.00 | CLP 336.35 | CLP 337.51 | 36,914 |
| 2025-11-04 | CLP 339.00 | CLP 338.98 | CLP 335.00 | CLP 335.74 | 133,492 |
| 2025-11-03 | CLP 342.00 | CLP 347.99 | CLP 338.00 | CLP 338.85 | 379,969 |
| 2025-10-30 | CLP 341.91 | CLP 342.50 | CLP 340.00 | CLP 340.97 | 518,851 |
| 2025-10-29 | CLP 347.00 | CLP 347.50 | CLP 340.00 | CLP 341.05 | 200,725 |
| 2025-10-28 | CLP 349.00 | CLP 349.00 | CLP 343.01 | CLP 348.75 | 9,613 |
| 2025-10-27 | CLP 347.22 | CLP 349.00 | CLP 343.60 | CLP 348.75 | 786,643 |
| 2025-10-24 | CLP 341.10 | CLP 347.50 | CLP 347.05 | CLP 347.22 | 60,321 |
| 2025-10-23 | CLP 345.00 | CLP 349.98 | CLP 335.00 | CLP 343.67 | 1,966,408 |
| 2025-10-22 | CLP 351.01 | CLP 351.00 | CLP 340.12 | CLP 344.02 | 381,276 |
| 2025-10-21 | CLP 353.92 | CLP 355.01 | CLP 350.03 | CLP 350.99 | 65,530 |
| 2025-10-20 | CLP 361.99 | CLP 363.99 | CLP 360.00 | CLP 359.62 | 195,430 |
| 2025-10-17 | CLP 357.08 | CLP 368.00 | CLP 368.00 | CLP 363.06 | 24,569 |
| 2025-10-16 | CLP 367.00 | CLP 368.00 | CLP 360.02 | CLP 362.55 | 1,663,712 |
| 2025-10-15 | CLP 365.10 | CLP 373.00 | CLP 365.21 | CLP 366.20 | 73,535 |
| 2025-10-14 | CLP 365.08 | CLP 374.99 | CLP 371.13 | CLP 371.87 | 59,261 |
| 2025-10-13 | CLP 372.94 | CLP 370.00 | CLP 362.00 | CLP 369.90 | 2,290,211 |
| 2025-10-10 | CLP 373.93 | CLP 375.00 | CLP 369.00 | CLP 372.94 | 902,182 |
| 2025-10-09 | CLP 383.70 | CLP 383.70 | CLP 375.00 | CLP 373.93 | 58,682 |