| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 25.19 | 25.25 | 24.55 | 24.87 | -2.47 | -0.63 | 1139607518 | | 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 | | ENELAM | 77.50 | 78.01 | 76.81 | 77.05 | 0.33 | 0.25 | 107190100 | | BSANTANDER | 76.95 | 77.72 | 76.89 | 77.67 | 1.00 | 0.77 | 78516012 | | CHILE | 183.00 | 189.00 | 181.33 | 189.00 | 3.18 | 5.82 | 71859866 | | ENELCHILE | 70.25 | 73.29 | 70.25 | 71.51 | 2.16 | 1.51 | 67995911 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 20786004 | | VAPORES | 47.60 | 48.01 | 47.26 | 47.87 | 0.57 | 0.27 | 13148382 | | OROBLANCO | 9.76 | 9.76 | 9.55 | 9.63 | -0.41 | -0.04 | 12604899 | | NORTEGRAN | 12.82 | 12.82 | 12.10 | 12.50 | -2.72 | -0.35 | 10630545 | | NITRATOS | 4.60 | 4.95 | 4.60 | 4.91 | 2.29 | 0.11 | 7552383 | | COLBUN | 140.00 | 142.00 | 139.90 | 142.00 | 2.31 | 3.20 | 7047227 | | HITES | 120.17 | 120.17 | 117.71 | 117.71 | -3.47 | -4.23 | 6190089 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | SMU | 152.90 | 154.86 | 152.03 | 152.10 | -0.52 | -0.80 | 4027614 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 3714837 | | RIPLEY | 407.26 | 410.50 | 403.01 | 408.00 | 0.25 | 1.00 | 2307950 | | AGUAS-A | 367.00 | 369.49 | 363.00 | 365.05 | -0.53 | -1.95 | 2205411 | | FALABELLA | 6205.00 | 6320.00 | 6080.00 | 6081.00 | -2.00 | -124.00 | 2106708 | | MALLPLAZA | 3819.00 | 3922.20 | 3780.00 | 3905.00 | 2.23 | 85.00 | 1933451 | | PARAUCO | 3750.00 | 3880.60 | 3701.40 | 3875.00 | 3.33 | 125.00 | 1611928 | | MASISA | 16.56 | 16.75 | 16.30 | 16.56 | -1.19 | -0.20 | 1485090 | | CMPC | 1315.00 | 1340.00 | 1315.00 | 1340.00 | 1.52 | 20.00 | 1080801 | | CENCOSUD | 2890.00 | 2920.10 | 2854.20 | 2885.00 | -0.17 | -5.00 | 1057551 | | ANDINA-B | 4420.00 | 4450.00 | 4360.00 | 4450.00 | 0.14 | 6.30 | 739821 | | CONCHATORO | 973.29 | 975.00 | 961.00 | 965.00 | -0.52 | -5.00 | 560463 | | SCHWAGER | 1.96 | 2.01 | 1.96 | 2.01 | 0.00 | 0.00 | 558957 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 500502 | | IANSA | 41.50 | 41.50 | 41.50 | 41.50 | 0.12 | 0.05 | 426324 | | ECL | 1445.20 | 1460.20 | 1415.00 | 1450.00 | 0.33 | 4.80 | 381894 | | COPEC | 7272.00 | 7379.90 | 7245.00 | 7250.00 | -0.14 | -10.00 | 353106 | | SOCOVESA | 139.49 | 141.15 | 139.47 | 139.75 | 1.73 | 2.37 | 347517 | | SALFACORP | 1370.00 | 1370.00 | 1321.00 | 1328.80 | -2.29 | -31.20 | 306253 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | ENTEL | 3807.60 | 4147.00 | 3766.00 | 4147.00 | 10.00 | 377.00 | 278120 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | IAM | 1053.30 | 1053.50 | 1033.50 | 1047.00 | -0.29 | -3.00 | 265381 | | QUINENCO | 4353.50 | 4400.00 | 4300.00 | 4400.00 | 0.92 | 40.00 | 258117 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | BESALCO | 1349.20 | 1352.90 | 1320.10 | 1350.00 | 0.00 | 0.00 | 205411 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | CAP | 6810.00 | 7100.00 | 6750.00 | 7100.00 | 4.26 | 290.00 | 168475 | | MARINSA | 97.20 | 102.00 | 97.20 | 99.18 | -0.29 | -0.29 | 149000 | | CIC | 25.00 | 29.00 | 24.94 | 29.00 | 0.00 | 0.00 | 140213 | | SQM-B | 62699.00 | 63166.00 | 61672.00 | 62690.00 | -0.01 | -9.00 | 131918 | | ENELGXCH | 514.90 | 514.90 | 500.00 | 509.75 | 0.98 | 4.96 | 130582 | | BCI | 60700.00 | 62360.00 | 59701.00 | 59860.00 | -1.38 | -840.00 | 117419 | |
|
