| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 25.60 | 26.21 | 25.22 | 25.90 | 0.90 | 0.23 | 1175566275 | | 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 | | BSANTANDER | 73.00 | 73.38 | 71.82 | 71.82 | -1.48 | -1.08 | 132631073 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 129699203 | | CHILE | 180.00 | 181.40 | 179.00 | 181.40 | 1.34 | 2.40 | 96286903 | | VAPORES | 49.24 | 51.00 | 49.24 | 51.00 | 3.57 | 1.76 | 94102025 | | ENELCHILE | 75.99 | 76.77 | 75.10 | 76.75 | 1.66 | 1.25 | 70330640 | | OROBLANCO | 9.14 | 9.25 | 9.13 | 9.17 | 0.33 | 0.03 | 58668973 | | ENELAM | 87.85 | 87.85 | 87.30 | 87.50 | 0.24 | 0.21 | 33625215 | | CAMANCHACA | 94.00 | 94.00 | 93.00 | 93.44 | 2.38 | 2.17 | 19821302 | | NITRATOS | 4.06 | 4.06 | 4.01 | 4.04 | -0.49 | -0.02 | 15542295 | | SMU | 161.87 | 165.00 | 161.87 | 165.00 | 1.93 | 3.13 | 15465637 | | NORTEGRAN | 11.78 | 11.78 | 11.70 | 11.71 | -0.59 | -0.07 | 12692991 | | COLBUN | 154.99 | 154.99 | 151.09 | 153.00 | 1.32 | 2.00 | 6618392 | | FALABELLA | 6159.00 | 6230.00 | 6111.00 | 6200.00 | 0.42 | 26.00 | 6309216 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | AGUAS-A | 376.00 | 376.00 | 371.01 | 371.49 | -1.20 | -4.51 | 4828700 | | MASISA | 18.72 | 18.72 | 18.05 | 18.36 | -3.16 | -0.60 | 4299660 | | RIPLEY | 419.00 | 419.00 | 415.99 | 417.80 | 0.06 | 0.25 | 4053075 | | SCHWAGER | 2.22 | 2.22 | 2.22 | 2.22 | 0.00 | 0.00 | 4018781 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CENCOSUD | 3130.00 | 3149.90 | 3073.00 | 3114.00 | 0.45 | 14.00 | 3884071 | | MELON | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 2876634 | | CMPC | 1450.00 | 1450.00 | 1420.00 | 1420.00 | -1.11 | -16.00 | 2425644 | | ECL | 1405.10 | 1450.00 | 1405.10 | 1435.40 | 2.16 | 30.30 | 2015450 | | SOCOVESA | 147.00 | 147.00 | 145.00 | 146.44 | -0.18 | -0.26 | 1558087 | | CONCHATORO | 1040.00 | 1040.00 | 1032.10 | 1038.00 | -0.19 | -2.00 | 1115768 | | MALLPLAZA | 3291.00 | 3320.20 | 3215.00 | 3310.00 | 0.60 | 19.90 | 1089383 | | PAZ | 800.00 | 810.00 | 800.00 | 810.00 | 1.25 | 9.98 | 744000 | | INGEVEC | 167.40 | 167.40 | 167.00 | 167.35 | 0.21 | 0.35 | 741623 | | PARAUCO | 3117.20 | 3182.00 | 3080.00 | 3140.00 | 1.29 | 40.00 | 604421 | | ANDINA-B | 4249.90 | 4348.90 | 4249.90 | 4348.90 | 1.14 | 48.90 | 594272 | | IAM | 1076.00 | 1090.30 | 1063.10 | 1069.40 | -0.37 | -4.00 | 547038 | | QUINENCO | 4464.00 | 4540.00 | 4464.00 | 4500.00 | 0.90 | 40.00 | 504733 | | INVERCAP | 2150.00 | 2150.00 | 2100.00 | 2100.00 | -2.33 | -50.00 | 503349 | | CAP | 8003.00 | 8140.00 | 8000.00 | 8128.00 | 2.21 | 175.70 | 475453 | | SQM-B | 67000.00 | 67500.00 | 65776.00 | 66980.00 | -0.62 | -420.00 | 467890 | | COPEC | 7325.00 | 7325.00 | 7219.20 | 7299.00 | -0.67 | -49.00 | 451899 | | VENTANAS | 144.00 | 144.00 | 144.00 | 144.00 | 3.60 | 5.00 | 372858 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 359584 | | SALFACORP | 1290.00 | 1290.00 | 1245.00 | 1263.90 | -1.18 | -15.10 | 351926 | | BESALCO | 1312.10 | 1334.90 | 1311.40 | 1314.10 | 0.27 | 3.50 | 331339 | | ENTEL | 4989.00 | 4989.00 | 4844.30 | 4884.00 | -2.12 | -106.00 | 326927 | | EISA | 451.00 | 460.10 | 451.00 | 460.00 | 1.69 | 7.65 | 321117 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | CCU | 6120.00 | 6214.90 | 6099.70 | 6211.00 | 1.82 | 111.00 | 274797 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | SONDA | 352.99 | 352.99 | 347.01 | 347.73 | -0.64 | -2.24 | 247777 | | VSPT | 3.98 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 209729 | |
|
