| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 23.00 | 23.33 | 22.97 | 23.33 | 1.21 | 0.28 | 1564501722 | | 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 | 62.34 | 62.50 | 61.72 | 61.90 | 0.00 | 0.00 | 103182145 | | CHILE | 144.38 | 144.40 | 141.75 | 142.50 | 0.01 | 0.01 | 100061881 | | ENELAM | 100.50 | 101.89 | 99.15 | 99.15 | -2.60 | -2.65 | 93680918 | | ENELCHILE | 73.00 | 73.23 | 71.10 | 71.10 | -2.47 | -1.80 | 64614858 | | VAPORES | 53.50 | 53.50 | 52.75 | 52.75 | -1.40 | -0.75 | 34203342 | | SMU | 166.96 | 168.90 | 165.01 | 165.01 | 0.01 | 0.01 | 20757656 | | SALFACORP | 945.00 | 945.00 | 926.01 | 940.00 | 0.01 | 0.05 | 19602411 | | COLBUN | 152.00 | 153.92 | 150.51 | 150.51 | -0.65 | -0.99 | 19185541 | | NORTEGRAN | 7.68 | 7.82 | 7.68 | 7.82 | 1.82 | 0.14 | 18210684 | | ENJOY | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00 | 13606095 | | AGUAS-A | 366.00 | 370.18 | 360.03 | 360.03 | -2.16 | -7.96 | 10643613 | | CAMANCHACA | 63.14 | 63.50 | 63.00 | 63.00 | 2.52 | 1.55 | 10427020 | | MALLPLAZA | 2588.00 | 2600.80 | 2575.00 | 2575.00 | -0.19 | -5.00 | 5934689 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | CMPC | 1457.80 | 1464.90 | 1400.00 | 1400.00 | -3.96 | -57.80 | 5476469 | | OROBLANCO | 5.95 | 6.00 | 5.95 | 5.99 | 0.84 | 0.05 | 4203871 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CENCOSUD | 2850.00 | 2895.00 | 2829.90 | 2838.60 | -0.04 | -1.10 | 3106915 | | FALABELLA | 5770.50 | 5844.00 | 5710.50 | 5721.00 | -0.78 | -45.00 | 2252991 | | MELON | 0.42 | 0.42 | 0.36 | 0.36 | 0.00 | 0.00 | 2000000 | | SCHWAGER | 1.80 | 1.80 | 1.76 | 1.76 | 0.00 | 0.00 | 1905885 | | COPEC | 7340.00 | 7350.00 | 7200.00 | 7200.00 | -1.91 | -139.90 | 1541631 | | NITRATOS | 2.50 | 2.78 | 2.50 | 2.78 | 0.00 | 0.00 | 1263415 | | RIPLEY | 462.32 | 478.00 | 462.32 | 478.00 | 2.36 | 11.01 | 1186143 | | ANDINA-B | 3946.70 | 3968.50 | 3927.80 | 3960.00 | 0.53 | 21.00 | 1158489 | | PARAUCO | 2582.00 | 2582.00 | 2505.00 | 2543.00 | -1.51 | -39.00 | 1031734 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 807324 | | IAM | 922.46 | 939.30 | 902.10 | 902.10 | -1.95 | -17.90 | 784527 | | CCU | 5828.80 | 5828.80 | 5720.00 | 5720.00 | -1.75 | -102.00 | 732650 | | SOCOVESA | 111.00 | 111.00 | 107.50 | 107.60 | -0.05 | -0.05 | 683377 | | ECL | 1339.00 | 1350.00 | 1320.00 | 1325.00 | -0.97 | -13.00 | 589517 | | SMSAAM | 123.00 | 126.00 | 123.00 | 126.00 | 2.44 | 3.00 | 459243 | | PAZ | 664.00 | 664.00 | 664.00 | 664.00 | -0.74 | -4.94 | 450000 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 420542 | | ALMENDRAL | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00 | 404435 | | CONCHATORO | 1135.00 | 1141.00 | 1130.10 | 1141.00 | 0.53 | 6.00 | 387970 | | INGEVEC | 118.00 | 118.46 | 118.00 | 118.00 | 1.56 | 1.81 | 384457 | | SONDA | 336.00 | 340.00 | 335.00 | 340.00 | 1.21 | 4.06 | 365066 | | SQM-B | 41045.00 | 41517.00 | 41045.00 | 41250.00 | 0.51 | 210.00 | 322917 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | SECURITY | 302.87 | 302.87 | 302.87 | 302.87 | 0.97 | 2.91 | 171329 | | QUINENCO | 4286.20 | 4286.20 | 4237.20 | 4237.20 | -1.00 | -42.80 | 168468 | | BCI | 43200.00 | 43609.00 | 42000.00 | 42000.00 | -2.78 | -1200.00 | 161923 | | CIC | 25.00 | 29.00 | 24.94 | 29.00 | 0.00 | 0.00 | 140213 | | ENTEL | 3447.70 | 3490.00 | 3416.90 | 3490.00 | 1.78 | 61.10 | 126581 | |
|
