| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 22.43 | 22.70 | 22.41 | 22.68 | 1.25 | 0.28 | 660303544 | | 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 | 70.00 | 70.93 | 69.30 | 70.00 | 0.00 | 0.00 | 94294687 | | ENELAM | 90.11 | 90.11 | 88.81 | 88.81 | -1.43 | -1.29 | 69662618 | | ENELCHILE | 72.98 | 73.42 | 71.52 | 71.60 | -1.89 | -1.38 | 54156285 | | CHILE | 177.51 | 177.73 | 175.18 | 176.98 | 0.70 | 1.23 | 39002123 | | SCHWAGER | 2.02 | 2.15 | 2.02 | 2.11 | 4.46 | 0.09 | 36109797 | | ENJOY | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 33433889 | | VAPORES | 48.00 | 48.76 | 48.00 | 48.60 | 0.98 | 0.47 | 29704118 | | OROBLANCO | 7.90 | 7.90 | 7.80 | 7.89 | -0.50 | -0.04 | 22417314 | | MALLPLAZA | 3210.00 | 3220.00 | 3150.00 | 3219.70 | 0.30 | 9.70 | 21648032 | | COLBUN | 147.41 | 147.41 | 145.07 | 145.80 | 0.31 | 0.45 | 18365854 | | FALABELLA | 6048.00 | 6150.00 | 5994.50 | 6025.20 | -0.32 | -19.60 | 13315531 | | SMU | 150.51 | 152.00 | 150.51 | 150.51 | 0.00 | 0.00 | 11183831 | | CMPC | 1324.40 | 1367.00 | 1323.70 | 1331.00 | 0.50 | 6.60 | 6844077 | | NORTEGRAN | 10.00 | 10.00 | 9.90 | 9.95 | 1.12 | 0.11 | 5836246 | | RIPLEY | 443.00 | 445.01 | 440.00 | 441.00 | -0.90 | -4.01 | 5752731 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | MELON | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 5126220 | | AGUAS-A | 361.50 | 367.84 | 361.50 | 362.01 | 0.14 | 0.51 | 4148078 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | NITRATOS | 3.45 | 3.50 | 3.45 | 3.50 | 0.57 | 0.02 | 3999392 | | CENCOSUD | 2940.00 | 2950.00 | 2906.00 | 2925.00 | -0.34 | -10.00 | 2364893 | | ALMENDRAL | 30.10 | 30.10 | 30.10 | 30.10 | 0.30 | 0.09 | 1871018 | | COPEC | 6635.00 | 6715.90 | 6621.00 | 6625.00 | -0.14 | -9.00 | 1639671 | | CONCHATORO | 1032.20 | 1042.00 | 1029.00 | 1030.00 | -0.21 | -2.20 | 1434465 | | ENELGXCH | 493.95 | 498.00 | 490.00 | 492.65 | -0.26 | -1.30 | 1052297 | | SONDA | 345.00 | 345.00 | 341.00 | 344.21 | -0.75 | -2.60 | 1050976 | | MASISA | 17.30 | 17.30 | 16.92 | 16.97 | -0.29 | -0.05 | 1049302 | | SOCOVESA | 149.00 | 155.00 | 148.11 | 152.28 | 1.91 | 2.86 | 1034071 | | CCU | 6340.00 | 6377.90 | 6217.00 | 6220.00 | -1.80 | -114.00 | 1021827 | | MANQUEHUE | 125.00 | 125.00 | 120.00 | 120.83 | -3.85 | -4.84 | 896146 | | HITES | 136.15 | 136.15 | 127.00 | 135.35 | 0.30 | 0.41 | 892121 | | SALFACORP | 1130.00 | 1133.00 | 1110.00 | 1120.00 | -1.23 | -14.00 | 808242 | | ANDINA-B | 4191.00 | 4250.00 | 4191.00 | 4229.00 | 0.91 | 38.00 | 798659 | | PARAUCO | 2965.10 | 3048.00 | 2935.00 | 3048.00 | 2.28 | 68.00 | 714108 | | CAP | 6500.00 | 6666.00 | 6435.10 | 6640.00 | 2.31 | 150.00 | 615760 | | ECL | 1352.50 | 1368.30 | 1315.10 | 1315.10 | -3.66 | -49.90 | 584382 | | ENTEL | 4545.00 | 4604.70 | 4350.00 | 4462.00 | -1.83 | -83.00 | 535887 | | TRICOT | 630.00 | 655.00 | 630.00 | 655.00 | 0.00 | 0.00 | 452494 | | IAM | 980.10 | 999.49 | 976.00 | 999.00 | 0.91 | 9.00 | 405698 | | INDISA | 2650.00 | 2700.00 | 2650.00 | 2700.00 | 1.57 | 41.70 | 375000 | | SQM-B | 59000.00 | 60000.00 | 58760.00 | 59350.00 | -0.25 | -150.00 | 309626 | | 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 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | CINTAC | 76.50 | 76.50 | 75.98 | 76.05 | -1.60 | -1.24 | 232447 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | |
|
