| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | LTM | 18.62 | 19.00 | 18.60 | 19.00 | 2.26 | 0.42 | 548839996 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 57.89 | 58.15 | 57.31 | 58.15 | 1.45 | 0.83 | 80638470 | | CHILE | 138.40 | 139.40 | 137.29 | 139.40 | 0.72 | 1.00 | 71440995 | | VAPORES | 47.50 | 47.90 | 47.50 | 47.66 | 0.87 | 0.41 | 54023356 | | ENELCHILE | 68.56 | 69.31 | 68.30 | 68.32 | -0.34 | -0.23 | 47699377 | | OROBLANCO | 5.10 | 5.30 | 5.06 | 5.15 | 3.00 | 0.15 | 42950208 | | ENELAM | 89.90 | 90.24 | 89.01 | 89.50 | -0.44 | -0.40 | 39841920 | | NITRATOS | 2.50 | 2.66 | 2.50 | 2.63 | 8.68 | 0.21 | 31308168 | | ENJOY | 0.19 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00 | 30938450 | | CAMANCHACA | 50.01 | 50.01 | 50.01 | 50.01 | 0.02 | 0.01 | 9000912 | | RIPLEY | 428.00 | 429.00 | 423.49 | 425.00 | -0.35 | -1.50 | 8615343 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | BLUMAR | 199.99 | 199.99 | 199.99 | 199.99 | 0.00 | -0.01 | 5250000 | | SMU | 169.98 | 170.00 | 167.66 | 168.99 | 0.11 | 0.19 | 5233169 | | AGUAS-A | 339.88 | 341.99 | 332.02 | 340.00 | 2.04 | 6.80 | 4543940 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MASISA | 13.19 | 13.64 | 13.14 | 13.46 | -0.22 | -0.03 | 3812974 | | COLBUN | 148.65 | 150.00 | 146.78 | 150.00 | 1.08 | 1.61 | 3719886 | | CMPC | 1446.60 | 1458.00 | 1436.00 | 1447.00 | -0.41 | -6.00 | 3534398 | | NORTEGRAN | 6.49 | 6.55 | 6.49 | 6.55 | 0.77 | 0.05 | 3221203 | | CENCOSUD | 3200.00 | 3200.10 | 3177.30 | 3185.10 | -0.43 | -13.90 | 3206719 | | ALMENDRAL | 18.01 | 18.01 | 18.00 | 18.00 | 0.00 | 0.00 | 2304051 | | FALABELLA | 4920.10 | 4959.20 | 4804.10 | 4899.00 | -0.34 | -16.50 | 1925807 | | MELON | 0.42 | 0.42 | 0.36 | 0.36 | 0.00 | 0.00 | 1900000 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.27 | 0.10 | 1367048 | | SCHWAGER | 1.58 | 1.67 | 1.58 | 1.67 | 0.00 | 0.00 | 1203676 | | WATTS | 719.90 | 719.90 | 719.90 | 719.90 | -0.01 | -0.10 | 1181000 | | HITES | 102.75 | 104.57 | 102.54 | 104.57 | -0.12 | -0.13 | 1168155 | | IAM | 839.96 | 859.48 | 831.14 | 857.50 | 1.12 | 9.50 | 850469 | | SALFACORP | 740.10 | 744.00 | 725.10 | 738.55 | -0.20 | -1.45 | 723006 | | ANDINA-B | 3843.10 | 3879.90 | 3830.30 | 3840.00 | -0.15 | -5.80 | 722150 | | BESALCO | 861.99 | 861.99 | 861.99 | 861.99 | -0.07 | -0.60 | 696930 | | CONCHATORO | 1060.00 | 1068.90 | 1055.70 | 1058.10 | -0.18 | -1.90 | 611430 | | TRICOT | 610.00 | 610.00 | 610.00 | 610.00 | 1.67 | 10.00 | 500353 | | EMBONOR-B | 1334.00 | 1335.00 | 1334.00 | 1334.00 | 0.00 | 0.00 | 452265 | | PARAUCO | 1950.00 | 1969.50 | 1935.30 | 1968.90 | 0.87 | 16.90 | 451599 | | ECL | 1264.70 | 1270.70 | 1250.10 | 1270.70 | 0.06 | 0.70 | 392725 | | MALLPLAZA | 2072.40 | 2072.80 | 2040.00 | 2050.10 | -1.06 | -21.90 | 359058 | | VSPT | 4.05 | 4.05 | 4.00 | 4.00 | 0.00 | 0.00 | 355000 | | CCU | 6207.90 | 6207.90 | 6070.00 | 6095.00 | -1.22 | -75.00 | 310415 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | COPEC | 6433.80 | 6464.90 | 6380.10 | 6453.90 | -0.02 | -1.10 | 287157 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | SQM-B | 33393.00 | 33652.00 | 32323.00 | 33100.00 | 0.67 | 220.00 | 265746 | | FORUS | 2139.90 | 2139.90 | 2139.90 | 2139.90 | -0.01 | -0.20 | 234023 | | SOCOVESA | 72.02 | 72.05 | 72.02 | 72.05 | 0.63 | 0.45 | 203056 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | MANQUEHUE | 83.83 | 83.83 | 83.83 | 83.83 | 2.36 | 1.93 | 168027 | |
|
