| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 25.00 | 25.03 | 24.45 | 24.66 | -1.36 | -0.34 | 975351219 | | OROBLANCO | 8.91 | 9.19 | 8.91 | 9.07 | 2.02 | 0.18 | 880822006 | | 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 | 70.99 | 70.99 | 69.80 | 70.15 | -0.78 | -0.55 | 93376701 | | CHILE | 172.50 | 172.78 | 171.00 | 171.50 | -0.58 | -1.00 | 68733977 | | ENELCHILE | 72.60 | 73.95 | 72.30 | 73.30 | 1.05 | 0.76 | 42413710 | | ENELAM | 86.00 | 86.40 | 85.00 | 85.00 | -1.16 | -1.00 | 34741607 | | VAPORES | 47.88 | 47.88 | 47.00 | 47.00 | -1.05 | -0.50 | 31262148 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 30931557 | | SMU | 150.00 | 152.00 | 149.00 | 151.00 | 1.05 | 1.57 | 27572181 | | SCHWAGER | 2.20 | 2.35 | 2.20 | 2.33 | 5.43 | 0.12 | 19267241 | | NORTEGRAN | 11.45 | 11.45 | 11.43 | 11.43 | 2.42 | 0.27 | 10139969 | | MASISA | 16.90 | 16.90 | 16.90 | 16.90 | 1.26 | 0.21 | 8589439 | | NITRATOS | 3.83 | 3.95 | 3.83 | 3.95 | 1.80 | 0.07 | 7022865 | | AGUAS-A | 370.00 | 370.00 | 364.92 | 366.50 | -0.95 | -3.50 | 5915798 | | COLBUN | 142.82 | 145.89 | 142.77 | 145.89 | 2.14 | 3.05 | 5863337 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CAMANCHACA | 74.00 | 74.00 | 74.00 | 74.00 | 1.65 | 1.20 | 3552845 | | CMPC | 1376.00 | 1389.90 | 1365.00 | 1368.00 | -0.52 | -7.20 | 3064920 | | MELON | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 2876634 | | SONDA | 353.20 | 353.20 | 345.00 | 349.15 | 0.91 | 3.14 | 2760993 | | ECL | 1348.00 | 1365.00 | 1319.80 | 1359.90 | 0.73 | 9.90 | 2756090 | | ALMENDRAL | 29.00 | 30.00 | 29.00 | 29.68 | 0.95 | 0.28 | 2460402 | | CONCHATORO | 1021.00 | 1023.00 | 1000.00 | 1010.00 | -0.60 | -6.10 | 2193402 | | CENCOSUD | 2882.10 | 2906.30 | 2851.00 | 2875.00 | -0.62 | -17.90 | 1725388 | | HITES | 126.57 | 130.00 | 126.57 | 127.09 | -2.51 | -3.27 | 1541829 | | CINTAC | 83.91 | 83.91 | 83.91 | 83.91 | 0.00 | 0.00 | 1200997 | | COPEC | 6859.00 | 6900.00 | 6831.00 | 6886.00 | 0.38 | 26.00 | 1100938 | | RIPLEY | 428.24 | 428.24 | 426.00 | 427.91 | 0.02 | 0.10 | 1063548 | | FALABELLA | 6115.00 | 6187.00 | 6053.40 | 6187.00 | 0.93 | 57.00 | 849731 | | MALLPLAZA | 3150.00 | 3181.50 | 3110.40 | 3169.70 | 0.63 | 19.70 | 849016 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 767888 | | ENELGXCH | 500.00 | 509.00 | 498.00 | 503.94 | 0.86 | 4.30 | 689939 | | SALFACORP | 1200.00 | 1220.10 | 1190.00 | 1208.10 | 0.27 | 3.20 | 644305 | | CCU | 5790.00 | 5900.00 | 5775.00 | 5889.90 | 1.64 | 94.90 | 552767 | | IANSA | 31.00 | 31.00 | 31.00 | 31.00 | -4.62 | -1.50 | 426153 | | ANDINA-A | 3565.00 | 3605.00 | 3565.00 | 3600.00 | 0.00 | 0.00 | 406706 | | ANDINAA | 3565.00 | 3605.00 | 3565.00 | 3600.00 | 0.00 | 0.00 | 406706 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 359584 | | ANDINA-B | 4129.00 | 4190.50 | 4100.00 | 4185.00 | 2.35 | 96.00 | 345441 | | MANQUEHUE | 123.88 | 123.88 | 120.32 | 120.86 | -1.62 | -1.99 | 335281 | | ENTEL | 4250.00 | 4533.90 | 4250.00 | 4400.00 | 3.53 | 150.00 | 324881 | | IAM | 1023.80 | 1023.80 | 998.02 | 1010.00 | 0.10 | 1.00 | 308333 | | SQM-B | 64160.00 | 65090.00 | 64092.00 | 64450.00 | 1.03 | 660.00 | 306408 | | CAP | 7315.00 | 7480.00 | 7299.10 | 7425.00 | 1.71 | 125.00 | 303798 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | PAZ | 829.96 | 830.00 | 821.00 | 825.76 | -0.51 | -4.24 | 289336 | | SOCOVESA | 147.45 | 149.02 | 147.00 | 147.58 | 0.09 | 0.13 | 281869 | |
|
