CHILE.SNCHILE.SN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $182.25 | $182.51 | $180.30 | $180.99 | 124.04M |
| 1/13/2026 | $182.71 | $182.98 | $179.16 | $182.40 | 127.14M |
| 1/12/2026 | $180.00 | $182.80 | $179.98 | $182.50 | 55.50M |
| 1/9/2026 | $182.00 | $182.00 | $179.81 | $179.81 | 54.86M |
| 1/8/2026 | $180.00 | $181.40 | $179.00 | $181.40 | 96.29M |
| 1/7/2026 | $181.00 | $181.00 | $177.00 | $179.00 | 108.31M |
| 1/6/2026 | $176.99 | $182.16 | $175.00 | $180.49 | 149.95M |
| 1/5/2026 | $173.15 | $177.88 | $173.15 | $177.47 | 101.44M |
| 1/2/2026 | $173.00 | $174.00 | $171.50 | $173.15 | 48.05M |
| 12/30/2025 | $174.01 | $174.30 | $172.50 | $174.00 | 18.04M |
| 12/29/2025 | $174.75 | $174.75 | $173.41 | $174.00 | 27.11M |
| 12/26/2025 | $173.00 | $174.75 | $172.00 | $174.75 | 37.94M |
| 12/24/2025 | $171.51 | $173.00 | $171.30 | $173.00 | 10.32M |
| 12/23/2025 | $172.50 | $172.78 | $171.00 | $171.50 | 68.73M |
| 12/22/2025 | $172.51 | $173.40 | $172.26 | $172.50 | 58.42M |
| 12/19/2025 | $171.00 | $173.33 | $171.00 | $172.05 | 200.50M |
| 12/18/2025 | $170.21 | $171.99 | $169.90 | $171.00 | 126.71M |
| 12/17/2025 | $174.89 | $174.89 | $169.20 | $170.18 | 140.24M |
| 12/16/2025 | $174.98 | $178.80 | $171.71 | $172.00 | 109.11M |
| 12/15/2025 | $176.67 | $177.40 | $174.10 | $174.98 | 109.00M |
| 12/12/2025 | $177.42 | $179.10 | $175.33 | $175.33 | 153.80M |
| 12/11/2025 | $175.50 | $177.49 | $174.75 | $177.42 | 86.08M |
| 12/10/2025 | $173.30 | $175.48 | $173.30 | $174.75 | 41.29M |
| 12/9/2025 | $173.99 | $174.50 | $172.47 | $173.25 | 71.12M |
| 12/5/2025 | $177.49 | $177.84 | $173.39 | $174.79 | 81.32M |
| 12/4/2025 | $175.89 | $176.95 | $175.00 | $176.50 | 85.04M |
| 12/3/2025 | $177.01 | $177.50 | $174.57 | $175.89 | 61.09M |
| 12/2/2025 | $177.51 | $177.73 | $175.18 | $176.98 | 39.00M |
| 12/1/2025 | $175.99 | $176.33 | $173.60 | $175.75 | 91.75M |
| 11/28/2025 | $175.50 | $176.50 | $175.00 | $175.10 | 79.03M |
| 11/27/2025 | $173.00 | $175.75 | $173.00 | $174.93 | 36.08M |
| 11/26/2025 | $173.93 | $174.76 | $171.50 | $172.90 | 43.87M |
| 11/25/2025 | $173.99 | $173.99 | $171.51 | $171.51 | 62.59M |
| 11/24/2025 | $172.02 | $174.89 | $172.00 | $172.50 | 153.39M |
| 11/21/2025 | $170.50 | $172.50 | $169.56 | $171.00 | 72.40M |
| 11/20/2025 | $171.60 | $173.15 | $170.00 | $170.00 | 119.33M |
| 11/19/2025 | $171.49 | $174.29 | $170.88 | $171.60 | 103.02M |
| 11/18/2025 | $171.90 | $172.80 | $170.03 | $172.00 | 366.26M |
| 11/17/2025 | $168.26 | $172.50 | $168.26 | $172.11 | 243.58M |
| 11/14/2025 | $169.99 | $171.54 | $165.70 | $166.00 | 314.19M |
| 11/13/2025 | $175.00 | $175.86 | $169.76 | $170.00 | 328.51M |
| 11/12/2025 | $171.60 | $175.31 | $171.00 | $175.00 | 207.57M |
| 11/11/2025 | $170.53 | $173.00 | $169.50 | $171.01 | 172.41M |
| 11/10/2025 | $173.00 | $173.49 | $170.02 | $170.02 | 143.00M |
| 11/7/2025 | $170.01 | $173.70 | $170.00 | $171.99 | 100.20M |
| 11/6/2025 | $169.00 | $170.80 | $168.46 | $170.00 | 137.90M |
| 11/5/2025 | $165.81 | $170.00 | $165.00 | $169.00 | 96.21M |
| 11/4/2025 | $168.81 | $169.00 | $165.81 | $165.81 | 58.46M |
| 11/3/2025 | $165.41 | $169.97 | $163.90 | $168.65 | 105.61M |
| 10/30/2025 | $163.00 | $166.71 | $162.68 | $163.20 | 100.17M |
| 10/29/2025 | $162.00 | $163.79 | $161.46 | $162.74 | 98.19M |
| 10/28/2025 | $160.30 | $162.86 | $159.55 | $162.30 | 82.81M |
| 10/27/2025 | $159.66 | $160.87 | $159.20 | $160.30 | 59.50M |
| 10/24/2025 | $159.49 | $159.95 | $157.49 | $159.39 | 59.50M |
| 10/23/2025 | $156.32 | $158.20 | $155.93 | $158.17 | 45.07M |
| 10/22/2025 | $155.52 | $158.57 | $155.52 | $156.32 | 44.53M |
| 10/21/2025 | $152.99 | $158.32 | $152.99 | $157.05 | 44.44M |
| 10/20/2025 | $157.50 | $158.49 | $156.95 | $157.92 | 22.64M |
| 10/17/2025 | $157.90 | $158.12 | $155.21 | $157.60 | 128.37M |