| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 22.55 | 22.59 | 22.15 | 22.31 | -0.98 | -0.22 | 1055261792 | | 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 | 70.04 | 70.04 | 68.93 | 69.65 | -0.56 | -0.39 | 146574090 | | OROBLANCO | 7.64 | 7.90 | 7.64 | 7.89 | 3.27 | 0.25 | 87556143 | | CHILE | 175.50 | 176.50 | 175.01 | 175.10 | 0.10 | 0.17 | 79026739 | | NITRATOS | 3.30 | 3.45 | 3.30 | 3.44 | 4.24 | 0.14 | 75003055 | | NORTEGRAN | 9.65 | 9.85 | 9.65 | 9.84 | 3.04 | 0.29 | 38407176 | | ENJOY | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 33433889 | | ENELCHILE | 71.99 | 72.38 | 71.31 | 72.38 | 0.54 | 0.39 | 22650028 | | VAPORES | 47.57 | 48.45 | 47.28 | 48.42 | 1.81 | 0.86 | 20335748 | | ENELAM | 90.53 | 90.72 | 89.84 | 90.10 | 0.32 | 0.29 | 17256060 | | SCHWAGER | 1.87 | 2.10 | 1.87 | 1.95 | 4.28 | 0.08 | 17179470 | | SMU | 152.00 | 152.50 | 149.22 | 150.99 | 0.00 | 0.00 | 15356176 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | COLBUN | 144.76 | 145.00 | 142.31 | 145.00 | 1.40 | 2.00 | 4944520 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CMPC | 1309.50 | 1309.50 | 1293.00 | 1296.70 | 0.12 | 1.60 | 3815062 | | MELON | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 2980809 | | CENCOSUD | 2890.00 | 2946.60 | 2890.00 | 2918.00 | 0.93 | 27.00 | 2288573 | | MASISA | 17.39 | 17.39 | 16.75 | 16.75 | -2.05 | -0.35 | 1912962 | | ALMENDRAL | 30.10 | 30.10 | 30.10 | 30.10 | 0.30 | 0.09 | 1871018 | | AGUAS-A | 367.00 | 369.90 | 365.20 | 366.93 | -0.02 | -0.07 | 1840705 | | SALFACORP | 1145.00 | 1149.90 | 1135.00 | 1135.00 | -1.73 | -20.00 | 1639967 | | MALLPLAZA | 3205.10 | 3210.00 | 3180.00 | 3200.00 | 0.31 | 10.00 | 1593373 | | RIPLEY | 450.51 | 455.00 | 443.50 | 455.00 | 1.00 | 4.52 | 1585599 | | FALABELLA | 5971.00 | 6029.90 | 5971.00 | 6000.00 | 0.50 | 29.90 | 1014039 | | SOCOVESA | 157.23 | 158.99 | 154.00 | 154.72 | -0.17 | -0.27 | 900926 | | CONCHATORO | 1036.00 | 1044.00 | 1030.10 | 1044.00 | 0.87 | 9.00 | 632248 | | CUPRUM | 148.00 | 190.00 | 148.00 | 161.27 | 12.47 | 17.88 | 609927 | | ECL | 1369.00 | 1369.00 | 1333.00 | 1349.90 | 0.51 | 6.90 | 549780 | | SONDA | 337.00 | 348.89 | 337.00 | 347.60 | 2.84 | 9.60 | 537069 | | ANDINA-B | 4245.00 | 4245.00 | 4173.60 | 4225.00 | -0.47 | -20.00 | 532379 | | COPEC | 6600.00 | 6656.00 | 6594.10 | 6646.00 | 0.54 | 36.00 | 473003 | | SMSAAM | 141.00 | 143.00 | 139.00 | 141.71 | -0.79 | -1.13 | 318411 | | QUINENCO | 4506.00 | 4614.90 | 4506.00 | 4610.00 | 2.44 | 110.00 | 310757 | | MARINSA | 89.80 | 94.99 | 89.00 | 94.99 | 7.22 | 6.40 | 309880 | | IAM | 1001.00 | 1007.00 | 980.00 | 1004.20 | 0.43 | 4.28 | 308063 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | CAMANCHACA | 66.95 | 66.95 | 66.95 | 66.95 | 2.98 | 1.94 | 296069 | | INGEVEC | 148.01 | 148.75 | 148.01 | 148.33 | 0.71 | 1.04 | 287813 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | PARAUCO | 3030.00 | 3046.60 | 2980.00 | 3000.00 | 0.00 | 0.00 | 254208 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | SQM-B | 58600.00 | 60711.00 | 58424.00 | 60000.00 | 2.57 | 1505.00 | 247419 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 199700 | | CAP | 6428.00 | 6475.00 | 6400.00 | 6468.00 | 0.62 | 39.60 | 188387 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | HITES | 138.98 | 138.98 | 138.98 | 138.98 | 1.44 | 1.97 | 145840 | |
|
