| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 28.51 | 28.95 | 28.30 | 28.75 | 1.02 | 0.29 | 937801305 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | OROBLANCO | 10.45 | 10.50 | 10.20 | 10.29 | -1.53 | -0.16 | 345776639 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 80.00 | 80.23 | 78.10 | 79.45 | 0.32 | 0.25 | 207940777 | | CHILE | 195.50 | 197.70 | 193.49 | 196.30 | 1.19 | 2.30 | 173542488 | | NITRATOS | 5.25 | 5.25 | 5.10 | 5.20 | 0.00 | 0.00 | 135403877 | | ENELCHILE | 77.00 | 77.22 | 75.40 | 76.50 | -0.65 | -0.50 | 51192901 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 41488196 | | ENELAM | 86.60 | 86.70 | 85.10 | 85.20 | -1.62 | -1.40 | 32509869 | | COLBUN | 148.99 | 148.99 | 143.50 | 143.99 | -2.38 | -3.51 | 20955110 | | ALMENDRAL | 30.50 | 33.00 | 30.50 | 32.54 | 6.69 | 2.04 | 20205072 | | SOCOVESA | 156.82 | 160.00 | 154.02 | 154.68 | -1.36 | -2.14 | 19741308 | | VAPORES | 48.90 | 49.44 | 48.44 | 49.37 | 2.00 | 0.97 | 19243734 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 8677222 | | AGUAS-A | 389.90 | 392.96 | 386.50 | 386.50 | -0.39 | -1.50 | 8112142 | | CMPC | 1290.00 | 1298.80 | 1275.00 | 1279.00 | 0.24 | 3.00 | 7402749 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | SMU | 163.00 | 164.00 | 161.70 | 163.00 | -0.61 | -1.00 | 4777129 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | RIPLEY | 438.60 | 444.00 | 433.17 | 435.51 | -0.12 | -0.51 | 3400706 | | MALLPLAZA | 3875.00 | 3929.00 | 3830.00 | 3840.00 | -0.90 | -35.00 | 3210315 | | MASISA | 17.20 | 17.40 | 16.56 | 17.02 | -0.53 | -0.09 | 2520500 | | PARAUCO | 3896.00 | 3900.00 | 3792.30 | 3900.00 | 0.70 | 27.10 | 2276568 | | CENCOSUD | 3041.00 | 3062.50 | 3015.00 | 3030.00 | -0.33 | -10.00 | 2075162 | | FALABELLA | 6640.00 | 6793.30 | 6606.00 | 6652.00 | 0.18 | 12.00 | 2052375 | | SCHWAGER | 2.13 | 2.15 | 2.13 | 2.15 | 0.00 | 0.00 | 1925468 | | INGEVEC | 201.00 | 204.40 | 200.99 | 201.56 | 0.62 | 1.25 | 1821422 | | SALFACORP | 1349.00 | 1359.00 | 1320.00 | 1350.00 | 0.07 | 1.00 | 1811496 | | NORTEGRAN | 14.10 | 14.15 | 14.00 | 14.10 | 0.07 | 0.01 | 1544946 | | QUINENCO | 4573.20 | 4615.00 | 4515.10 | 4600.00 | 0.44 | 20.00 | 1502259 | | ANDINA-B | 4550.10 | 4650.00 | 4512.00 | 4609.00 | 1.52 | 68.90 | 1108103 | | CINTAC | 84.14 | 84.14 | 84.00 | 84.00 | 0.08 | 0.07 | 1031769 | | ECL | 1618.00 | 1618.00 | 1572.10 | 1600.00 | -1.11 | -18.00 | 848316 | | HITES | 127.00 | 127.32 | 123.62 | 126.11 | 1.23 | 1.53 | 778689 | | COPEC | 7699.90 | 7710.00 | 7550.00 | 7640.00 | -0.64 | -49.00 | 670004 | | SQM-B | 72700.00 | 72882.00 | 69700.00 | 71990.00 | -0.98 | -710.00 | 550927 | | CCU | 6552.00 | 6595.40 | 6500.00 | 6560.00 | 0.15 | 10.00 | 527801 | | IANSA | 34.00 | 34.80 | 33.70 | 33.81 | 2.21 | 0.73 | 487313 | | MOLLER | 380.00 | 380.00 | 360.00 | 361.53 | 0.42 | 1.53 | 455908 | | CONCHATORO | 1016.70 | 1018.80 | 1008.00 | 1014.00 | -0.10 | -1.00 | 430645 | | IAM | 1101.40 | 1125.80 | 1095.00 | 1125.80 | 1.42 | 15.80 | 426407 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | SMSAAM | 136.01 | 137.96 | 136.00 | 137.65 | 1.59 | 2.15 | 293261 | | EMBONOR-B | 1549.00 | 1550.00 | 1540.00 | 1541.30 | -0.57 | -8.90 | 288335 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | CAP | 8220.00 | 8299.00 | 7910.40 | 8000.00 | -2.68 | -220.00 | 225893 | | MANQUEHUE | 127.80 | 127.90 | 127.80 | 127.80 | -1.46 | -1.90 | 215675 | | VSPT | 3.98 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 209729 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | |
|
