CIBEST.CL(CIBEST.CL)
CIBEST.CL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $78500.00 | $79700.00 | $78000.00 | $78000.00 | 221,929 |
| 6/26/2026 | $77900.00 | $79280.00 | $77900.00 | $78460.00 | 98,662 |
| 6/25/2026 | $78500.00 | $80960.00 | $77520.00 | $77900.00 | 122,003 |
| 6/24/2026 | $81900.00 | $82800.00 | $78500.00 | $78500.00 | 150,866 |
| 6/23/2026 | $82400.00 | $83000.00 | $81240.00 | $81900.00 | 162,918 |
| 6/22/2026 | $86940.00 | $88980.00 | $82400.00 | $83340.00 | 61,464 |
| 6/19/2026 | $85000.00 | $87580.00 | $84020.00 | $86000.00 | 527,996 |
| 6/18/2026 | $82100.00 | $85000.00 | $82000.00 | $85000.00 | 202,287 |
| 6/17/2026 | $83640.00 | $83980.00 | $81120.00 | $81980.00 | 168,236 |
| 6/16/2026 | $82000.00 | $83800.00 | $80760.00 | $83800.00 | 150,753 |
| 6/12/2026 | $82600.00 | $85180.00 | $82100.00 | $82500.00 | 368,434 |
| 6/11/2026 | $78160.00 | $84900.00 | $78160.00 | $84900.00 | 248,588 |
| 6/10/2026 | $77660.00 | $79400.00 | $77120.00 | $78000.00 | 130,108 |
| 6/9/2026 | $76360.00 | $78220.00 | $71200.00 | $78180.00 | 209,391 |
| 6/5/2026 | $75500.00 | $76440.00 | $74000.00 | $74000.00 | 206,884 |
| 6/4/2026 | $78000.00 | $78000.00 | $75600.00 | $75600.00 | 110,446 |
| 6/3/2026 | $77300.00 | $78740.00 | $76100.00 | $77000.00 | 304,163 |
| 6/2/2026 | $76500.00 | $79700.00 | $76500.00 | $77400.00 | 232,576 |
| 6/1/2026 | $78000.00 | $82980.00 | $76500.00 | $76500.00 | 464,777 |
| 5/29/2026 | $75340.00 | $77580.00 | $74860.00 | $76000.00 | 3.30M |
| 5/28/2026 | $73640.00 | $76680.00 | $73360.00 | $74500.00 | 182,501 |
| 5/27/2026 | $75820.00 | $75980.00 | $73580.00 | $74300.00 | 365,689 |
| 5/26/2026 | $73700.00 | $76720.00 | $73500.00 | $75660.00 | 296,962 |
| 5/25/2026 | $71500.00 | $72940.00 | $71500.00 | $72500.00 | 209,386 |
| 5/22/2026 | $74000.00 | $74000.00 | $71600.00 | $71600.00 | 171,700 |
| 5/21/2026 | $72600.00 | $73500.00 | $72440.00 | $72440.00 | 93,156 |
| 5/20/2026 | $73000.00 | $73500.00 | $72140.00 | $72620.00 | 188,638 |
| 5/19/2026 | $73000.00 | $73320.00 | $70120.00 | $73000.00 | 177,367 |
| 5/15/2026 | $73560.00 | $73560.00 | $72100.00 | $73000.00 | 85,697 |
| 5/14/2026 | $72880.00 | $73900.00 | $70560.00 | $73000.00 | 503,387 |
| 5/13/2026 | $72620.00 | $72940.00 | $71480.00 | $71540.00 | 141,196 |
| 5/12/2026 | $72780.00 | $72980.00 | $72200.00 | $72620.00 | 184,254 |
| 5/11/2026 | $74000.00 | $74000.00 | $72620.00 | $72620.00 | 66,399 |
| 5/8/2026 | $76000.00 | $76000.00 | $73200.00 | $74000.00 | 97,589 |
| 5/7/2026 | $74540.00 | $78140.00 | $74540.00 | $75900.00 | 116,624 |
| 5/6/2026 | $75780.00 | $78500.00 | $73500.00 | $78500.00 | 160,509 |
| 5/5/2026 | $75000.00 | $75520.00 | $74000.00 | $74700.00 | 160,374 |
| 5/4/2026 | $75980.00 | $76580.00 | $74040.00 | $75200.00 | 234,906 |
| 4/30/2026 | $76260.00 | $76880.00 | $74340.00 | $75440.00 | 161,703 |
| 4/29/2026 | $78260.00 | $79100.00 | $76000.00 | $76000.00 | 251,193 |
| 4/28/2026 | $80000.00 | $80000.00 | $77900.00 | $78000.00 | 167,755 |
| 4/27/2026 | $83280.00 | $83280.00 | $79060.00 | $79060.00 | 110,755 |
| 4/24/2026 | $85920.00 | $85920.00 | $81120.00 | $81520.00 | 69,423 |
| 4/23/2026 | $84020.00 | $84680.00 | $81340.00 | $81600.00 | 96,031 |
| 4/22/2026 | $83180.00 | $84000.00 | $82320.00 | $84000.00 | 145,249 |
| 4/21/2026 | $83580.00 | $85800.00 | $83020.00 | $83020.00 | 67,866 |
| 4/20/2026 | $85380.00 | $86000.00 | $84000.00 | $84000.00 | 175,040 |
| 4/17/2026 | $86000.00 | $86000.00 | $83680.00 | $84780.00 | 120,450 |
| 4/16/2026 | $87160.00 | $88000.00 | $85900.00 | $86000.00 | 272,369 |
| 4/15/2026 | $90000.00 | $91500.00 | $86000.00 | $87160.00 | 189,844 |
| 4/14/2026 | $85220.00 | $90500.00 | $85220.00 | $88960.00 | 275,442 |
| 4/13/2026 | $83700.00 | $88200.00 | $83700.00 | $88200.00 | 260,083 |
| 4/10/2026 | $86000.00 | $87860.00 | $85540.00 | $86980.00 | 214,926 |
| 4/9/2026 | $85540.00 | $86240.00 | $82980.00 | $85980.00 | 162,500 |
| 4/8/2026 | $88500.00 | $89000.00 | $85540.00 | $85540.00 | 237,264 |
| 4/7/2026 | $88800.00 | $88800.00 | $86700.00 | $86700.00 | 295,206 |
| 4/6/2026 | $81000.00 | $88900.00 | $81000.00 | $88300.00 | 351,489 |