Company Ownership

Grafico propiedad Entel

As of December 31, 2024, the company distributes its capital among a total of 1,728 registered shareholders.

ID Name # Shares % Ownership
94270000 ALMENDRAL S.A. 165.674.102 54,86%
98000100 AFP HABITAT S.A. 17.326.526 5,74%
97004000 BANCO DE CHILE POR CUENTA DE STATE STREET 13.545.444 4,48%
76265736 AFP PROVIDA S.A. 13.239.229 4,38%
97004000 BANCO DE CHILE POR CUENTA DE CITI NA NEW YORK CLIE 10.351.761 3,43%
96571220 BANCHILE CORREDORES DE BOLSA S.A. 9.604.904 3,18%
98000000 AFP CAPITAL S.A. 8.048.493 2,66%
97004000 BANCO CHILE POR CUENTA DE TERCEROS NO RESIDENTES 7.966.237 2,64%
97036000 BANCO SANTANDER POR CUENTA DE INV EXTRANJEROS 7.133.702 2,36%
76240079 AFP CUMPRUM S.A. 5.315.027 1,76%
76762250 AFP MODELO S.A. 4.488.868 1,49%
98001200 AFP PLANVITAL S.A. 4.295.846 1,42%

Annual Stock Information

Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
810,37 Ene-23 4.182.337 12.145 2.904 2.930 3.055 2.810 3.055 1.082 5.215
831,24 Feb-23 4.494.595 13.952 3.104 3.055 3.275 3.000 3.260 1.128 5.335
789,32 Mar-23 8.645.797 28.239 3.266 3.260 3.411 3.120 3.135 1.250 5.310
801,61 Abr-23 7.673.087 25.279 3.295 3.135 3.400 3.235 3.358 1.241 5.343
803,94 May-23 6.091.069 19.505 3.202 3.358 3.480 3.010 3.040 1.203 5.571
802,68 Jun-23 6.914.859 21.604 3.124 3.040 3.225 3.040 3.225 1.176 5.700
827,84 Jul-23 4.122.778 13.625 3.305 3.225 3.397 3.227 3.372 1.206 6.142
854,22 Ago-23 3.160.018 10.437 3.303 3.372 3.442 3.141 3.195 1.168 6.190
906,84 Sept-23 2.675.609 8.335 3.115 3.195 3.295 2.950 2.990 1.038 5.885
910,28 Oct-23 4.394.162 12.788 2.910 2.990 3.015 2.858 3.015 966 5.671
867,86 Nov-23 3.375.456 10.285 3.047 3.015 3.213 2.905 2.905 1.060 5.712
884,59 Dic-23 7.831.456 23.895 3.051 2.905 3.250 2.860 3.223 1.042 6.044
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
803,9 Ene-22 5.897.784 19.190 3.254 2.879 3.701 2.850 3.318 1.222 4.455,9
798,0 Feb-22 6.333.436 19.581 3.092 3.318 3.269 2.920 2.970 1.170 4.538,2
788,0 Mar-22 11.160.020 34.724 3.111 2.970 3.485 2.750 3.439 1.193 4.743,7
850,8 Abr-22 4.478.356 15.003 3.350 3.439 3.500 3.085 3.115 1.189 4.890,7
824,4 May-22 12.314.743 43.400 3.524 3.115 3.997 2.995 3.079 1.291 4.976,5
932,1 Jun-22 6.136.899 18.325 2.986 3.079 3.070 2.896 2.896 968 5.145,4
905,1 Jul-22 3.786.605 10.940 2.889 2.896 2.980 2.822 2.980 964 5.128,9
898,0 Ago-22 8.814.602 24.718 2.804 2.980 2.945 2.650 2.850 943 5.344,3
960,2 Sept-22 7.714.224 21.518 2.789 2.850 2.880 2.650 2.743 877 5.412,9
936,4 Oct-22 4.848.613 13.522 2.789 2.743 3.094 2.600 2.945 900 5.111,1
894,8 Nov-22 4.972.729 14.231 2.862 2.945 3.008 2.625 2.625 966 5.263,1
855,9 Dic-22 7.968.028 21.896 2.748 2.625 2.967 2.530 2.930 970 5.230,6
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
734,6 Ene-21 7.842.251 35.961 4.586 4.409 4.730 4.361 4.500 1.885 4.512,6
719,9 Feb-21 8.205.508 39.091 4.764 4.500 4.910 4.539 4.900 1.999 4.526
721,8 Mar-21 11.260.206 52.734 4.683 4.900 4.880 4.460 4.525 1.959 4.829
711,1 Abr-21 9.011.340 39.906 4.428 4.525 4.590 3.991 3.991 1.881 4.849
722,1 May-21 6.972.114 26.565 3.810 3.991 4.188 3.400 3.795 1.594 4.366
727,8 Jun-21 10.941.674 41.203 3.766 3.795 4.093 3.378 4.040 1.563 4.312
760,2 Jul-21 5.537.516 20.650 3.729 4.040 4.050 3.454 3.651 1.482 4.226
775,1 Ago-21 4.166.717 15.795 3.791 3.651 3.918 3.660 3.770 1.477 4.347
811,9 Sept-21 3.252.627 11.736 3.608 3.770 3.820 3.340 3.340 1.342 4.397
810,9 Oct-21 13.360.041 44.840 3.356 3.340 3.550 2.789 2.789 1.250 4.109,8
837,6 Nov-21 10.785.499 32.884 3.049 2.789 3.250 2.800 2.900 1.099 4.457
844,7 Dic-21 13.685.871 38.374 2.804 2.900 2.889 2.730 2.879 1.003 4.293
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
799,1 Ene-20 5.690.976 30.942 5.400 5.918 5.150 5.250 5.437 2.055 5.776,7
818,32 Feb-20 3.364.380 16.745 5.230 5.230 4.305 4.305 4.977 1.837 4.641,3
852,03 Mar-20 14.984.410 56.244 4.490 4.490 2.940 3.620 3.754 1.330 3.580,5
837,9 Abr-20 12.031.352 52.772 3.950 5.050 3.950 5.050 4.386 1.581 4.386,2
806,3 May-20 9.561.570 47.895 4.780 5.325 4.779 5.100 5.009 1.876 5.009,2
821,2 Jun-20 10.515.234 56.844 5.100 5.655 5.000 5.300 5.406 1.988 5.405,8
757,1 Jul-20 8.005.099 44.216 5.300 5.839 5.200 5.398 5.523 2.203 4.062,1
776,5 Ago-20 4.937.604 25.416 5.398 5.344 4.706 4.706 5.147 2.002 3.956,8
788,2 Sep-20 4.915.363 23.493 4.706 5.080 4.450 4.888 4.779 1.831 3.700,1
771,9 Oct-20 6.313.767 29.493 4.888 4.998 4.359 4.359 4.671 1.828 3.666,6
767,3 Nov-20 27.588.960 131.337 4.359 5.212 4.435 4.620 4.761 1.874 3.950,6
711,0 Dic-20 9.626.159 43.492 4.620 4.690 4.406 4.409 4.518 1.919 4.147,6
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
657,8 Ene-20 5.760.507 34.708 5.581 6.386 5.552 6.318 6.025 2.766 5.346,0
651,8 Feb-20 5.556.407 36.632 6.500 6.950 6.241 6.900 6.593 3.055 5.412,7
678,5 Mar-20 7.928.468 55.932 6.900 7.197 6.852 7.086 7.055 3.140 5.259,0
678,7 Abr-19 3.800.641 26.801 7.086 7.200 6.937 7.060 7.052 3.138 5.236,1
709,8 May-19 4.992.577 34.030 7.006 7.006 6.661 6.769 6.816 2.900 4.979,9
679,2 Jun-19 3.054.697 21.021 6.980 6.999 6.635 6.930 6.882 3.060 5.038,9
700,82 Jul-19 2.136.423 14.273 6.721 6.949 6.398 6.450 6.681 2.879 5.033,4
720,20 Ago-19 4.730.334 28.630 6.284 6.400 5.690 6.284 6.053 2.538 4.777,9
728,21 Sep-19 2.852.466 17.899 6.393 6.650 5.926 6.202 6.275 2.602 4.940,5
735,05 Oct-19 4.412.240 28.400 6.301 6.985 5.801 5.801 6.437 2.645 5.028,6
812,13 Nov-19 6.307.938 34.344 5.800 5.925 4.881 4.881 5.445 2.025 4.658,3
748,74 Dic-19 8.495.858 44.319 4.900 5.525 4.900 5.348 5.217 2.104 4.723,2
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
603,3 Ene-18 5.119.324 36.768 6.913 7.388 6.913 7.222 7.182 3.596 5.626,1
603,4 Feb-18 4.478.860 31.740 7.275 7.424 6.817 7.050 7.087 3.547 5.731,3
603,4 Mar-18 4.516.150 31.391 6.960 7.230 6.760 6.928 6.951 3.479 5.614,6
611,0 Abr-18 3.343.900 23.997 6.953 7.355 6.953 7.242 7.176 3.547 5.563,0
631,3 May-18 6.849.650 47.062 7.242 7.284 6.650 6.750 6.871 3.287 5.678,0
651,2 Jun-18 8.640.790 55.729 6.692 6.744 5.919 6.052 6.450 2.991 5.499,0
639,2 Jul-18 10.876.306 65.270 6.052 6.099 5.928 6.017 6.001 2.835 5.328,2
680,5 Ago-18 4.839.755 27.187 5.992 5.992 5.398 5.578 5.617 2.493 5.315,6
660,4 Sep-18 6.517.797 35.893 5.457 5.723 5.172 5.592 5.507 2.518 5.286,9
698,6 Oct-18 6.260.067 32.962 5.531 5.708 4.955 5.057 5.265 2.276 5.189,8
671,1 Nov-18 5.525.762 30.057 5.057 5.584 5.057 5.480 5.439 2.448 5.165,9
694,8 Dic-18 6.128.218 32.962 33.618 5.607 5.304 5.382 5.486 2.385 5.102,4
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
646.2 17-Jan 8,700,310 61,892 7,007 7,234 6,990 7,022 7,114 3,282 4,225.80
648.9 Feb-17 3,381,434 24,288 7,027 7,392 6,991 7,224 7,183 3,362 4,317.8
664.0 Mar-17 6,486,508 51,311 7,174 8,268 7,174 7,976 7,910 3,628 4,612.6
665.4 17-Apr 3,591,950 28,955 7,910 8,224 7,910 8,000 8,061 3,631 4,846.40
672.4 17-May 5,433,110 41,290 8,010 8,010 7,432 7,493 7,600 3,366 4,849.70
664.3 17-Jun 4,511,159 33,655 7,547 7,644 7,217 7,235 7,460 3,290 4,827.30
652.2 Jul-17 4,612,008 33,777 7,288 7,490 7,167 7,295 7,324 3,378 4,968.2
628.9 Ago-17 4,516,105 30,629 7,188 7,188 6,534 6,566 6,782 3,153 5,113.9
638.0 Sep-17 6,353,614 41,52 6,555 6,692 6,374 6,620 6,535 3,134 5,204.2
636.8 Oct-17 5,323,681 37,520 6,678 7,398 6,660 7,398 7,048 3,508 5,475.2
645.3 Nov-17 4,513,878 28,146 6,258 7,347 6,215 6,258 6,235 2,929 5,264.5
614.8 Dec-17 4,914,097 32,038 6,199 6,999 6,081 6,913 6,520 3,396 5,269.2
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
710,4 Ene-16 4.069.136 26.223 6.290 6.872 6.196 6.872 6.444 2.288 3.547,50
694,2 Feb-16 4.185.547 25.887 6.742 6.742 5.817 5.926 6.185 2.019 3.689,3
669,8 Mar-16 4.102.354 23.795 5.942 6.008 5.506 5.914 5.800 2.088 3.869,7
659,3 Abr-16 2.426.840 14.340 5.943 6.084 5.764 5.764 5.909 2.068 3.955,9
689,8 May-16 6.624.713 38.059 5,606 5,958 5,606 5,772 5,745 1,979 3.977,3
661,4 Jun-16 5.879.821 34.924 5.793 6.100 5.780 5.996 5.940 2.144 3.970,9
657,0 Jul-16 6.736.893 41.704 6.038 6.595 5.969 6.445 6.190 2.952 4.086,7
678,6 Ago-16 7.815.172 50.672 6.463 6.654 6.335 6.435 6.484 2.864 4.139,7
658,0 Sep-16 3.321.410 21.332 6.446 6.505 6.328 6.431 6.422 2.952 4.083,6
651,2 Oct-16 5.359.943 35.726 6.455 7.015 6.369 7.005 6.665 3.249 4.179,0
673,5 Nov-16 5.217.949 36.573 6.797 7.264 6.644 7.162 7.009 3.212 4.209,8
669,5 Dic-16 7.892.399 56.187 7.146 7.235 6.761 7.107 7.119 3.206 4.174,8
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
632,0 Ene-15 2.948.825 18.014 6.075 6.293 5.952 5.952 6.109 2.227 3.801,0
618,8 Feb-15 5.051.227 31.338 5.962 6.649 5.910 6.497 6.204 2.484 3.960,1
626,6 Mar-15 5.387.296 33.878 6.283 6.454 6.100 6.454 6.288 2.436 3.892,6
611,3 Abr-15 3.717.616 24.495 6.542 6.918 6.406 6.918 6.589 2.677 4.030,0
616,7 May-15 4.593.593 33.592 6.836 7.486 6.836 7.435 7.313 2.852 4.079,5
639,0 Jun-15 4.694.733 33.605 7.195 7.376 7.006 7.078 7.158 2.620 3.935,6
671,1 Jul-15 3.034.791 21.043 6.935 7.051 6.803 6.967 6.934 2.455 3.847,3
695,3 Ago-15 6.956.060 44.419 6.855 6.855 6.180 6.485 6.386 2.206 3.793,2
698,7 Sep-15 4.847.437 31.320 6.306 6.635 6.272 6.572 6.461 2.225 3.753,4
690,3 Oct-15 3.842.040 25.246 6.563 6.674 6.373 6.397 6.571 2.192 3.814,8
711,2 Nov-15 2.988.505 19.303 6.354 6.606 6.354 6.354 6.459 2.113 3.794,5
710,2 Dec-15 4.758.608 30.365 6.426 6.530 6.078 6.341 6.381 2.112 3.612,0
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
553,8 Ene-14 7.212.251 50.806 7.178 7.233 6.684 6.684 7.044 2.854 4.157,7
559,4 Feb-14 7.474.940 48.091 6.654 6.773 6.033 6.442 6.434 2.724 4.194,7
551,2 Mar-14 5.417.704 35.042 6.311 6.833 6.124 6.311 6.468 2.708 3.679,0
564,6 Abr-14 5.534.968 38.089 6.717 7.073 6.717 6.927 6.882 2.902 3.849,1
550,7 May-14 5.679.455 40.333 6.955 7.497 6.920 6.920 7.101 2.972 3.928,6
552,7 Jun-14 4.503.504 30.797 6.893 7.088 6.476 6.812 6.838 2.915 3.891,0
573,1 Jul-14 5.423.417 38.034 6.872 7.338 6.872 6.928 7.013 2.859 3.924,2
590,9 Ago-14 4.317.466 29.369 6.986 6.990 6.614 6.784 6.802 2.716 3.944,7
599,2 Sep-14 4.235.910 28.493 6.902 6.976 6.582 6.785 6.727 2.678 4.014,2
576,2 oct-14 5.788.240 37.729 6.696 6.728 6.162 6.221 6.518 2.554 3.839,5
605,5 nov-14 4.585.782 30.146 6.259 6.888 6.211 6.777 6.574 2.647 3.939,0
606,8 dic-14 3.799.557 23.924 6.733 6.733 6.062 6.097 6.297 2.377 3.851,1
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
480,6 Ene-13 7.626.137 77.575 9.897 10.447 9.860 10.214 10.172 5.124 4.470,0
480,4 Feb-13 9.141.397 90.855 10.250 10.250 9.776 9.980 9.939 4.991 4.569,8
479,9 Mar-13 5.546.153 55.157 9.998 9.998 9.857 9.977 9.945 4.999 4.477,4
471,3 Abr-13 14.586.365 132.260 9.965 9.965 8.818 9.080 9.067 4.556 4.309,5
499,8 May-13 10.536.478 97.659 9.070 9.583 9.070 9.199 9.269 4.354 4.258,8
507,2 Jun-13 9.828.529 84.703 9.142 9.142 7.988 8.498 8.618 3.963 3.989,9
515,4 Jul-13 7.493.208 60.074 8.352 9.045 8.089 8.420 8.017 3.864 3.824,9
509,7 Ago-13 5.636.582 48.934 8.732 9.175 7.871 8.082 8.682 3.750 3.694,5
504,2 Sep-13 3.924.516 33.058 8.105 8.743 8.096 8.157 8.424 3.826 3.817,4
574,6 Oct-13 5.924.105 47.426 8.190 8.190 7.856 7.886 8.006 3.674 3.854,4
529,6 Nov-13 7.277.346 55.178 7.816 7.816 7.477 7.730 7.582 3.452 3.791,1
524,6 Dic-13 6.155.301 44.176 7.614 7.614 6.982 7.131 7.177 3.215 3.694,5
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
488,8 Ene-12 12.363.342 116.623 9.660 9.987 8.946 8.946 9.433 4.329 4.220,0
476,3 Feb-12 10.939.422 103.480 9.195 9.673 9.103 9.609 9.459 4.772 4.451,5
487,4 Mar-12 6.953.010 66.175 9.696 9.874 9.252 9.874 9.517 4.791 4.582,3
484,9 Abr-12 5.752.835 55.847 10.016 10.050 9.451 9.649 9.708 4.707 4.577,0
519,7 May-12 4.947.605 46.121 9.609 9.730 8.882 9.176 9.322 4.176 4.369,3
501,8 Jun-12 4.608.311 42.685 9.171 9.546 9.111 9.365 9.263 4.414 4.312,6
484,9 Jul-12 4.169.511 40.172 9.403 9.823 9.403 9.493 9.635 4.630 4.349,4
480,3 Ago-12 5.114.932 48.130 9.394 9.549 9.263 9.263 9.410 4.562 4.186,0
473,8 Sep-12 3.017.694 28.802 9.350 9.885 9.319 9.885 9.544 4.935 4.181,5
480,6 Oct-12 3.659.977 35.674 9.813 10.026 9.541 9.845 9.747 4.845 4.263,5
480,4 Nov-12 4.425.553 43.933 9.707 10.269 9.707 9.875 9.927 4.862 4.185,6
479,9 Dic-12 5.080.892 50.796 9.978 10.315 9.789 9.899 9.997 4.879 4.232,9
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
484,1 Ene-11 5.197,794 43.191 8.385 8.495 8.035 8.200 8.310 4.006 4.885,2
475,2 Feb-11 4.779,942 37.844 8.199 8.199 7.592 8.100 7.917 4.032 4.497,4
479,5 Mar-11 5.977,427 45.892 8.019 8.038 7.478 7.810 7.678 3.853 4.465,2
460,1 Abr-11 10.117,445 86.732 8.005 9.304 8.005 9.304 8.573 4.783 4.718,3
465,1 May-11 10.493,544 93.902 9.060 9.266 8.466 8.751 8.949 4.450 4.827,9
468,2 Jun-11 5.794,510 53.378 9.152 9.473 8.877 9.473 9.212 4.786 4.730,4
457,4 Jul-11 6.080,833 59.000 9.826 9.897 9.232 9.232 9.703 4.774 4.663,9
463,2 Ago-11 9.111,607 85.370 9.370 10.101 8.930 10.101 9.369 5.158 4.177,4
521,8 Sep-11 8.063,355 26.925 10.131 10.155 9.414 9.986 3.339 4.527 4.033,3
490,3 Oct-11 5.016,236 48.439 9.819 9.819 9.260 9.692 9.656 4.676 4.015,2
517,4 Nov-11 7.379,225 72.785 9.667 10.298 9.663 10.298 9.864 4.708 4.219,3
519,2 Dic-11 7.214,897 70.560 10.250 10.250 9.648 9.719 9.780 4.428 4.158,0
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
523,1 Ene-10 12.962,239 96.346 7.500 7.633 7.470 7.554 7.433 3.415 3.725,0
527,8 Feb-10 4.708,821 35.530 7.580 7.648 7.363 7.474 7.545 3.349 3.802,9
524,5 Mar-10 4.937,291 36.044 7.387 7.500 7.112 7.112 7.300 3.207 3.779,2
517,2 Abr-10 3.330,339 24.151 7.137 7.306 7.120 7.306 7.252 3.341 3.828,9
530,6 May-10 6.730,451 48.945 7.373 7.500 6.840 7.085 7.272 3.158 3.828,0
547,2 Jun-10 5.296,725 37.713 6.906 7.408 6.906 7.337 7.120 3.171 3.997,3
522,8 Jul-10 4.680,913 34.603 7.245 7.491 7.245 7.450 7.392 3.371 4.222,3
503,1 Ago-10 6.461.828 51.718 7.584 8.390 7.584 8.100 8.004 3.808 4.468,2
483,7 Sep-10 5.727.325 45.575 8.149 8.149 7.811 7.847 7.958 3.838 4.726.4
488,7 Oct-10 4.118.294 32.060 7.820 7.944 7.687 7.774 7.785 3.762 4,783.6
487,9 Nov-10 4.853.714 39.057 7.815 8.310 7.788 8.229 8.047 3.990 4.972,3
468,0 Dec-10 5.553.955 39.243 8.275 8.377 8.032 8.233 7.066 4.161 4.942,2
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
617,1 Jan-09 8.738.745 59.906 6.899 6.900 6.649 6.865 6.855 2.631 2.495.3
599,0 Feb-09 2.814.684 19.550 6.911 7.298 6.483 6.483 6.946 2.560 2.593,4
583,3 Mar-09 2.949.025 19.605 6.496 6.950 6.390 6.700 6.648 2.717 2.466,2
580,1 Apr-09 2.820.416 19.645 6.899 7.100 6.807 6.807 6.965 2.775 2.626,4
560,6 May-09 11.752.411 85.403 6.953 7.566 6.900 7.179 7.267 3.029 2.969,2
531,8 Jun-09 5.582.882 41.880 7.480 7.938 7.154 7.501 7.501 3.178 2.719.2
541.3 Jul-09 4,996,633 37,188 7,251 7,774 7,251 7,428 7,443 3,246 3,173.8
553.4 Aug-09 3,194,162 23,665 7,452 7,608 7,036 7,036 7,409 3,007 3,263.4
550,4 Sep-09 6.084.474 42.981 7.058 7.169 6.979 7.051 7.064 3.030 3.258,2
531,8 Oct-09 5.179.689 37.216 7.059 7.321 6.935 7.145 7.185 3.177 3.394,2
494,8 Nov-09 5.007.822 35.008 7.068 7.145 6.820 6.905 7.007 3.300 3.301,9
507,1 Dec-09 8.988.979 63.357 6.960 7.335 6.805 7.335 7.048 3.421 3.448,5
Exchange Rate Date Volume Trade Amount (MMCh$) Avg Price Open Max Min Close Market Cap (MMUS$) IPSA
465,3 Jan-08 9.871.416 68.707 7.580 7.580 6.215 7.400 6.981 3.761 2.732,7
454,0 Feb-08 4.643.617 36.405 7.425 8.150 7.200 8.000 7.765 4.168 2.843,5
437,7 Mar-08 3.985.065 30.361 7.845 7.950 7.483 7.760 7.664 4.193 2.826,1
461,5 Apr-08 3.818.540 29.631 7.750 8.099 7.586 7.889 7.842 4.043 2.983,6
479,5 May-08 19.678.304 148.290 7.900 7.900 7.215 7.308 7.536 3.605 2.984,6
526,1 Jun-08 4.399.675 31.293 7.208 7.208 6.903 7.045 7.113 3.167 3.040,4
506,6 Jul-08 3.234.645 21,.570 7.020 7.020 6.270 6.750 6.668 3.151 2.858,0
512,8 Aug-08 4.069.483 27.457 6.767 6.897 6.450 6.720 6.747 3.099 2.871,9
551,3 Sep-08 3.731.702 25.220 6.800 7.000 6.495 7.000 6.758 3.003 2.589,9
669,9 Oct-08 5.101.007 32.727 6.851 6.998 5.605 6.986 6.416 2.466 2.424,5
664,6 Nov-08 4.284.487 30.423 7.100 7.394 6.795 6.919 7.101 2.463 2.499,3
636,5 Dec-08 9.790.413 66.822 6.603 6.965 6.581 6.939 6.852 2.579 2.333,9

Useful links