| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 20.83 | 20.99 | 20.33 | 20.99 | 0.67 | 0.14 | 1337147968 | | 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 | | CHILE | 171.90 | 172.80 | 170.03 | 172.00 | -0.06 | -0.11 | 235906649 | | SMSAAM | 133.00 | 140.00 | 133.00 | 140.00 | 3.05 | 4.15 | 185030920 | | BSANTANDER | 69.50 | 69.50 | 67.02 | 68.52 | -1.41 | -0.98 | 153937144 | | ENELAM | 90.75 | 90.80 | 89.62 | 90.35 | -0.44 | -0.40 | 39287098 | | OROBLANCO | 7.70 | 7.70 | 7.40 | 7.50 | -1.19 | -0.09 | 32640741 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00 | 31958465 | | COLBUN | 147.98 | 147.98 | 144.59 | 145.25 | -1.85 | -2.74 | 26507026 | | VAPORES | 46.70 | 46.75 | 46.50 | 46.51 | -0.41 | -0.19 | 24400103 | | ENELCHILE | 72.95 | 72.95 | 70.70 | 72.80 | -0.22 | -0.16 | 20708978 | | NITRATOS | 2.92 | 3.00 | 2.92 | 2.97 | 1.71 | 0.05 | 16902385 | | SCHWAGER | 1.75 | 1.78 | 1.71 | 1.71 | -4.47 | -0.08 | 13878647 | | NORTEGRAN | 8.80 | 8.90 | 8.70 | 8.86 | -0.23 | -0.02 | 9294665 | | AGUAS-A | 364.00 | 368.48 | 362.85 | 364.99 | 0.27 | 0.99 | 8565947 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | FALABELLA | 6140.00 | 6210.00 | 5931.10 | 5955.00 | -5.10 | -320.00 | 5453943 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MALLPLAZA | 3016.00 | 3020.00 | 2861.10 | 2955.00 | -1.99 | -60.00 | 3885519 | | CENCOSUD | 2849.90 | 2864.70 | 2770.00 | 2840.00 | -0.39 | -11.00 | 3570494 | | SMU | 154.11 | 154.11 | 151.55 | 151.80 | -1.50 | -2.31 | 3434639 | | MELON | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 2980809 | | RIPLEY | 451.00 | 460.26 | 451.00 | 455.00 | -6.06 | -29.34 | 2893113 | | SOCOVESA | 171.80 | 172.00 | 168.00 | 170.83 | -0.86 | -1.49 | 2463919 | | PARAUCO | 2800.00 | 2800.00 | 2656.30 | 2730.00 | -1.62 | -45.00 | 1915763 | | CMPC | 1355.00 | 1355.00 | 1315.10 | 1329.90 | -1.85 | -25.10 | 1768574 | | ALMENDRAL | 32.00 | 32.00 | 32.00 | 32.00 | 0.03 | 0.01 | 1415255 | | ANDINA-B | 4249.90 | 4270.00 | 4180.10 | 4270.00 | 0.02 | 1.00 | 1042303 | | SALFACORP | 1170.00 | 1170.00 | 1130.10 | 1140.00 | -2.56 | -30.00 | 980063 | | HITES | 138.69 | 138.69 | 134.85 | 137.00 | -1.34 | -1.86 | 863567 | | COPEC | 6691.00 | 6695.00 | 6600.00 | 6690.00 | -1.04 | -70.00 | 755472 | | WATTS | 665.00 | 665.00 | 665.00 | 665.00 | 0.00 | 0.00 | 752199 | | IAM | 1003.80 | 1006.90 | 969.00 | 995.00 | -0.25 | -2.52 | 705532 | | SQM-B | 54850.00 | 56165.00 | 53363.00 | 55910.00 | -0.69 | -389.00 | 663407 | | CONCHATORO | 1075.00 | 1075.00 | 1046.20 | 1049.00 | -2.42 | -26.00 | 589860 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 534776 | | ECL | 1381.90 | 1381.90 | 1361.10 | 1361.10 | -2.00 | -27.80 | 489005 | | ENTEL | 5000.00 | 5000.00 | 4767.20 | 4850.00 | -3.00 | -150.00 | 416063 | | BANVIDA | 618.55 | 618.55 | 600.00 | 600.01 | -1.58 | -9.61 | 401787 | | CINTAC | 85.90 | 85.90 | 85.00 | 85.00 | -2.11 | -1.83 | 302761 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | CCU | 6150.00 | 6150.00 | 5957.20 | 6075.00 | -1.22 | -75.00 | 284980 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | CAP | 6429.80 | 6429.80 | 6233.60 | 6330.00 | -1.55 | -99.80 | 262048 | | BLUMAR | 231.00 | 250.00 | 231.00 | 237.85 | 7.14 | 15.85 | 258164 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | MANQUEHUE | 146.42 | 146.42 | 143.11 | 143.62 | -2.23 | -3.28 | 236316 | | QUINENCO | 4387.00 | 4390.00 | 4320.80 | 4390.00 | 0.00 | 0.00 | 221036 | | CUPRUM | 157.99 | 169.00 | 157.99 | 168.94 | 5.13 | 8.25 | 205997 | |
|
