| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 14.68 | 14.91 | 14.55 | 14.91 | 1.43 | 0.21 | 1166307338 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | CHILE | 125.99 | 126.70 | 125.11 | 126.50 | 1.12 | 1.40 | 174063802 | | BSANTANDER | 54.65 | 55.11 | 54.05 | 55.00 | 0.64 | 0.35 | 106711320 | | NORTEGRAN | 6.17 | 6.17 | 6.15 | 6.15 | -0.32 | -0.02 | 99331470 | | VAPORES | 52.02 | 52.60 | 51.50 | 52.00 | 0.00 | 0.00 | 68674636 | | ENELAM | 90.91 | 91.00 | 88.00 | 90.79 | -0.12 | -0.11 | 61375613 | | ENELCHILE | 61.50 | 61.97 | 61.50 | 61.60 | 0.16 | 0.10 | 60480359 | | ENJOY | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 25825550 | | SCHWAGER | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 17600249 | | COLBUN | 132.11 | 133.80 | 132.10 | 133.00 | 0.72 | 0.95 | 9552924 | | RIPLEY | 362.32 | 369.89 | 361.00 | 368.22 | 1.63 | 5.90 | 6725557 | | SMU | 176.72 | 178.00 | 175.50 | 177.50 | -0.56 | -1.00 | 6625566 | | FALABELLA | 3897.90 | 3990.00 | 3870.00 | 3990.00 | 3.23 | 125.00 | 5822140 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | OROBLANCO | 4.33 | 4.43 | 4.33 | 4.43 | 0.00 | 0.00 | 4710934 | | CMPC | 1590.20 | 1604.00 | 1562.00 | 1570.00 | -1.26 | -20.00 | 4112569 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CENCOSUD | 2735.00 | 2800.00 | 2716.00 | 2800.00 | 3.13 | 85.00 | 3931742 | | BLUMAR | 183.01 | 183.01 | 183.01 | 183.01 | 0.42 | 0.76 | 3550000 | | ALMENDRAL | 19.00 | 19.05 | 19.00 | 19.00 | -0.21 | -0.04 | 2525509 | | AGUAS-A | 348.88 | 351.99 | 345.02 | 351.99 | 0.89 | 3.09 | 2105519 | | INGEVEC | 85.56 | 90.00 | 85.56 | 88.82 | 4.62 | 3.92 | 1754630 | | VSPT | 4.10 | 4.11 | 4.00 | 4.00 | 0.00 | 0.00 | 1731520 | | CONCHATORO | 1264.70 | 1264.70 | 1215.30 | 1224.00 | -2.31 | -29.00 | 1253349 | | QUINENCO | 3669.10 | 3700.00 | 3638.30 | 3675.00 | 0.01 | 0.40 | 1108854 | | SOCOVESA | 82.88 | 82.88 | 81.83 | 81.83 | -2.22 | -1.86 | 1080125 | | NITRATOS | 2.13 | 2.13 | 2.13 | 2.13 | 0.00 | 0.00 | 1010952 | | IAM | 845.00 | 845.00 | 833.00 | 845.00 | 0.00 | 0.00 | 1001481 | | SMSAAM | 114.50 | 116.00 | 113.80 | 115.51 | 1.40 | 1.59 | 965187 | | CCU | 7137.00 | 7248.90 | 7100.00 | 7206.60 | 0.98 | 69.60 | 907788 | | COPEC | 6626.00 | 6640.00 | 6550.00 | 6620.00 | 0.02 | 1.30 | 862287 | | ENTEL | 2910.20 | 2915.00 | 2875.00 | 2900.00 | -0.52 | -15.10 | 818340 | | ANDINA-B | 3545.00 | 3598.00 | 3501.20 | 3594.00 | 1.62 | 57.30 | 807595 | | MASISA | 14.20 | 14.20 | 14.06 | 14.16 | -2.07 | -0.30 | 795282 | | ECL | 985.00 | 986.00 | 975.50 | 980.00 | -0.61 | -6.00 | 618535 | | NAVIERA | 36.90 | 36.90 | 36.90 | 36.90 | -0.32 | -0.12 | 597705 | | PARAUCO | 1880.00 | 1893.90 | 1861.00 | 1886.00 | 0.32 | 6.00 | 497945 | | CAMANCHACA | 41.03 | 41.03 | 41.03 | 41.03 | -0.24 | -0.10 | 476301 | | CAP | 5105.00 | 5137.00 | 5035.00 | 5137.00 | 0.73 | 37.00 | 433723 | | PAZ | 472.50 | 475.00 | 472.50 | 472.50 | -2.01 | -9.71 | 326877 | | ENELGXCH | 434.00 | 436.50 | 432.00 | 435.00 | 0.02 | 0.07 | 320300 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | SQM-B | 38301.00 | 38301.00 | 37599.00 | 37988.00 | -0.82 | -313.00 | 274657 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | MALLPLAZA | 1974.40 | 1990.00 | 1950.00 | 1952.00 | -0.41 | -8.00 | 258991 | | ILC | 10300.00 | 10380.00 | 10290.00 | 10300.00 | 0.49 | 50.00 | 206926 | | MANQUEHUE | 92.03 | 92.05 | 92.03 | 92.05 | 0.13 | 0.12 | 200500 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | |
|
