| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 24.79 | 24.97 | 24.61 | 24.97 | 1.50 | 0.37 | 693361450 | | 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 | | ENELAM | 78.80 | 79.74 | 78.50 | 78.50 | 0.45 | 0.35 | 236314270 | | BSANTANDER | 77.69 | 77.69 | 76.50 | 76.50 | -1.53 | -1.19 | 101919365 | | CHILE | 185.50 | 185.50 | 183.11 | 183.50 | -0.81 | -1.50 | 69767610 | | ENELCHILE | 74.50 | 74.80 | 72.91 | 74.80 | 1.84 | 1.35 | 53270282 | | ENJOY | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00 | 27517921 | | OROBLANCO | 9.75 | 10.00 | 9.75 | 9.88 | 1.33 | 0.13 | 22572862 | | NORTEGRAN | 12.60 | 12.99 | 12.60 | 12.95 | 2.78 | 0.35 | 22298138 | | VAPORES | 48.50 | 49.20 | 48.09 | 49.20 | 1.44 | 0.70 | 19511946 | | COLBUN | 143.02 | 146.48 | 141.39 | 145.99 | 2.70 | 3.84 | 7034588 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | AGUAS-A | 370.01 | 375.00 | 366.01 | 375.00 | 1.35 | 5.00 | 4606753 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 3714837 | | NITRATOS | 4.95 | 4.95 | 4.93 | 4.95 | 0.81 | 0.04 | 3680885 | | SMU | 152.18 | 154.00 | 150.11 | 154.00 | 1.18 | 1.79 | 3273895 | | CMPC | 1341.60 | 1352.80 | 1319.60 | 1322.70 | -1.22 | -16.30 | 2935089 | | COLOCOLO | 150.00 | 150.00 | 150.00 | 150.00 | | | 2752752 | | IANSA | 41.50 | 41.50 | 41.50 | 41.50 | 0.00 | 0.00 | 2480620 | | CENCOSUD | 2990.00 | 3010.10 | 2950.10 | 2990.00 | -0.25 | -7.40 | 2051005 | | MALLPLAZA | 4150.00 | 4370.00 | 4078.30 | 4244.90 | 1.31 | 55.00 | 1972329 | | PARAUCO | 3950.20 | 3986.00 | 3850.10 | 3950.00 | 1.02 | 40.00 | 1806732 | | SCHWAGER | 1.98 | 2.01 | 1.97 | 2.01 | 0.00 | 0.00 | 1780749 | | FALABELLA | 6247.50 | 6250.00 | 6088.50 | 6250.00 | 0.03 | 2.00 | 1759588 | | ANDINA-B | 4400.00 | 4419.90 | 4316.50 | 4400.00 | -0.56 | -25.00 | 1384615 | | RIPLEY | 408.00 | 413.52 | 406.27 | 412.00 | 1.48 | 6.00 | 1061386 | | INGEVEC | 174.90 | 179.50 | 174.58 | 177.15 | 0.84 | 1.48 | 948739 | | CONCHATORO | 970.00 | 980.00 | 962.00 | 978.46 | 1.01 | 9.79 | 708299 | | HITES | 125.01 | 128.30 | 125.01 | 127.29 | 3.02 | 3.73 | 600975 | | IAM | 1054.10 | 1062.00 | 1047.30 | 1060.00 | -0.19 | -2.00 | 594620 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 500502 | | SOCOVESA | 137.98 | 140.00 | 137.50 | 138.51 | -1.11 | -1.56 | 470763 | | COPEC | 7249.50 | 7395.50 | 7221.00 | 7270.00 | -0.14 | -10.00 | 461309 | | ECL | 1450.00 | 1450.60 | 1420.00 | 1427.50 | -1.54 | -22.40 | 438293 | | ENTEL | 3900.00 | 3964.70 | 3843.90 | 3860.00 | -2.28 | -89.90 | 384923 | | CCU | 6050.00 | 6201.00 | 5964.40 | 6090.00 | 0.66 | 40.00 | 350682 | | VENTANAS | 165.00 | 165.00 | 165.00 | 165.00 | 2.48 | 4.00 | 330000 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | SQM-B | 65211.00 | 66149.00 | 64769.00 | 65300.00 | 3.18 | 2012.00 | 296830 | | MASISA | 16.30 | 16.56 | 16.30 | 16.56 | 0.00 | 0.00 | 295767 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | SALFACORP | 1330.00 | 1365.00 | 1318.00 | 1330.10 | -1.84 | -24.90 | 261605 | | QUINENCO | 4411.00 | 4428.60 | 4344.90 | 4400.00 | 0.00 | 0.00 | 246361 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | SONDA | 315.01 | 315.01 | 310.00 | 312.64 | -1.79 | -5.71 | 199841 | | BCI | 61283.00 | 61436.00 | 59670.00 | 60899.00 | 2.35 | 1399.00 | 191029 | | SMSAAM | 134.96 | 136.51 | 134.54 | 135.01 | -4.17 | -5.88 | 189491 | |
|
