| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 25.01 | 25.45 | 24.93 | 25.20 | 0.92 | 0.23 | 1080933828 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ENELAM | 79.50 | 79.57 | 75.03 | 75.99 | -3.20 | -2.51 | 262049600 | | BSANTANDER | 76.60 | 77.49 | 76.40 | 77.15 | 0.85 | 0.65 | 260915842 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | NITRATOS | 5.10 | 5.10 | 5.09 | 5.10 | 3.03 | 0.15 | 140875351 | | ENELCHILE | 74.80 | 74.80 | 73.26 | 73.51 | -1.72 | -1.29 | 72506199 | | OROBLANCO | 10.03 | 10.47 | 10.00 | 10.19 | 3.14 | 0.31 | 65469590 | | VAPORES | 49.20 | 49.50 | 48.01 | 48.01 | -2.42 | -1.19 | 55429498 | | NORTEGRAN | 13.00 | 13.60 | 12.87 | 13.50 | 4.25 | 0.55 | 51212423 | | CHILE | 184.10 | 187.00 | 183.99 | 185.99 | 1.36 | 2.49 | 46531951 | | ENJOY | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00 | 27517921 | | SONDA | 311.30 | 311.30 | 306.00 | 309.00 | -1.16 | -3.64 | 7060031 | | SMU | 154.00 | 154.41 | 152.50 | 153.46 | -0.35 | -0.54 | 6738182 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | COLBUN | 145.98 | 147.73 | 144.45 | 145.60 | -0.27 | -0.39 | 5308640 | | SCHWAGER | 1.97 | 1.97 | 1.95 | 1.97 | -1.99 | -0.04 | 5283978 | | 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 | | CMPC | 1331.10 | 1347.80 | 1328.20 | 1335.00 | 0.93 | 12.30 | 3427771 | | AGUAS-A | 374.97 | 376.30 | 368.29 | 369.90 | -1.36 | -5.10 | 2550022 | | MALLPLAZA | 4294.00 | 4351.90 | 4147.70 | 4200.00 | -1.06 | -44.90 | 2150640 | | RIPLEY | 412.11 | 423.00 | 412.11 | 422.00 | 2.43 | 10.00 | 2052289 | | MASISA | 15.97 | 16.30 | 15.96 | 16.23 | -1.99 | -0.33 | 2020539 | | FALABELLA | 6300.00 | 6340.00 | 6161.00 | 6340.00 | 1.44 | 90.00 | 1464041 | | COPEC | 7329.90 | 7350.00 | 7203.00 | 7280.00 | 0.14 | 10.00 | 1307848 | | PARAUCO | 3977.80 | 4049.90 | 3960.00 | 4030.00 | 2.03 | 80.00 | 1129098 | | CENCOSUD | 3000.00 | 3037.90 | 2951.00 | 2985.00 | -0.17 | -5.00 | 1051465 | | ECL | 1440.00 | 1468.50 | 1414.90 | 1446.00 | 1.30 | 18.50 | 1008715 | | CCU | 6080.00 | 6080.00 | 5805.00 | 5950.00 | -2.30 | -140.00 | 707809 | | ANDINA-B | 4358.60 | 4387.60 | 4315.00 | 4360.00 | -0.91 | -40.00 | 702702 | | SQM-B | 69999.00 | 70000.00 | 67734.00 | 68300.00 | 4.59 | 3000.00 | 677245 | | CONCHATORO | 980.00 | 989.99 | 969.00 | 975.00 | -0.35 | -3.46 | 609409 | | ANDINA-A | 3750.00 | 3750.00 | 3621.00 | 3650.00 | 1.22 | 44.00 | 560525 | | ANDINAA | 3750.00 | 3750.00 | 3621.00 | 3650.00 | 1.22 | 44.00 | 560525 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 500502 | | SOCOVESA | 136.77 | 141.50 | 136.77 | 138.60 | 0.06 | 0.09 | 387015 | | INGEVEC | 177.30 | 180.00 | 177.30 | 178.59 | 0.81 | 1.44 | 361102 | | ENTEL | 3860.00 | 3950.00 | 3785.00 | 3917.00 | 1.48 | 57.00 | 331192 | | 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 | | HITES | 127.00 | 128.33 | 127.00 | 127.61 | 0.25 | 0.32 | 290539 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | IAM | 1059.90 | 1077.60 | 1055.30 | 1059.30 | -0.07 | -0.70 | 233265 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | IANSA | 41.00 | 41.50 | 41.00 | 41.50 | 0.00 | 0.00 | 193816 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | SALFACORP | 1330.00 | 1359.00 | 1318.00 | 1356.00 | 1.95 | 25.90 | 179900 | | CIC | 25.00 | 29.00 | 24.94 | 29.00 | 0.00 | 0.00 | 140213 | |
|
