| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 25.30 | 25.35 | 24.81 | 25.10 | -0.40 | -0.10 | 861398080 | | 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 | 76.80 | 77.98 | 76.02 | 77.50 | 1.99 | 1.51 | 205622863 | | BSANTANDER | 76.33 | 77.28 | 75.39 | 77.00 | -0.19 | -0.15 | 74121940 | | CHILE | 184.20 | 187.10 | 182.60 | 184.90 | -0.59 | -1.09 | 68605985 | | NITRATOS | 5.00 | 5.15 | 5.00 | 5.13 | 0.59 | 0.03 | 45159467 | | NORTEGRAN | 13.50 | 13.50 | 13.20 | 13.49 | -0.07 | -0.01 | 44673618 | | ENELCHILE | 74.06 | 74.90 | 73.34 | 74.90 | 1.89 | 1.39 | 44524080 | | OROBLANCO | 10.28 | 10.30 | 10.00 | 10.00 | -1.86 | -0.19 | 28525929 | | ENJOY | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00 | 27517921 | | VAPORES | 48.01 | 48.50 | 46.10 | 46.10 | -3.98 | -1.91 | 21385247 | | COLBUN | 146.00 | 146.01 | 143.76 | 144.00 | -1.10 | -1.60 | 16962538 | | AGUAS-A | 370.00 | 373.00 | 367.99 | 368.30 | -0.43 | -1.60 | 9207560 | | RIPLEY | 421.69 | 433.01 | 419.13 | 430.00 | 1.90 | 8.00 | 6788765 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | CMPC | 1334.70 | 1334.90 | 1285.60 | 1285.60 | -3.70 | -49.40 | 4396399 | | 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 | | ECL | 1478.00 | 1505.00 | 1459.70 | 1505.00 | 4.08 | 59.00 | 3445818 | | MALLPLAZA | 4200.00 | 4246.00 | 4000.00 | 4120.00 | -1.90 | -80.00 | 3374477 | | SMU | 155.00 | 155.00 | 150.40 | 151.53 | -1.26 | -1.93 | 2818021 | | SCHWAGER | 1.96 | 1.97 | 1.95 | 1.97 | 0.00 | 0.00 | 2206985 | | IAM | 1052.60 | 1062.00 | 1052.00 | 1062.00 | 0.25 | 2.70 | 2091079 | | FALABELLA | 6400.00 | 6475.00 | 6336.00 | 6475.00 | 2.13 | 135.00 | 1914894 | | BLUMAR | 318.79 | 318.79 | 318.79 | 318.79 | 0.00 | 0.00 | 1880000 | | CENCOSUD | 2999.00 | 3028.00 | 2880.00 | 2900.00 | -2.85 | -85.00 | 1254963 | | PARAUCO | 4050.00 | 4103.00 | 4000.00 | 4080.00 | 1.24 | 50.00 | 1218147 | | EMBONOR-B | 1570.00 | 1593.00 | 1570.00 | 1593.00 | 1.10 | 17.30 | 1090475 | | BANVIDA | 735.00 | 735.10 | 735.00 | 735.10 | -1.86 | -13.97 | 1033861 | | MASISA | 16.23 | 16.23 | 16.15 | 16.15 | -0.49 | -0.08 | 929624 | | CONCHATORO | 989.39 | 989.39 | 961.00 | 961.00 | -1.44 | -14.00 | 819930 | | IANSA | 40.20 | 41.00 | 40.20 | 41.00 | -1.20 | -0.50 | 775032 | | WATTS | 785.23 | 790.00 | 785.23 | 789.90 | 1.05 | 8.21 | 684675 | | INGEVEC | 179.64 | 184.00 | 179.64 | 183.06 | 2.50 | 4.47 | 637329 | | SOCOVESA | 136.77 | 138.42 | 136.77 | 138.13 | -0.34 | -0.47 | 636883 | | ANDINA-B | 4358.00 | 4358.00 | 4208.10 | 4310.70 | -1.13 | -49.30 | 551536 | | FORUS | 2414.90 | 2414.90 | 2414.90 | 2414.90 | -0.03 | -0.70 | 524321 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 500502 | | CCU | 5970.00 | 5970.00 | 5810.00 | 5850.00 | -1.68 | -100.00 | 445141 | | SQM-B | 67998.00 | 67999.00 | 66262.00 | 67595.00 | -1.03 | -705.00 | 360166 | | COPEC | 7202.60 | 7308.30 | 7158.60 | 7190.00 | -1.24 | -90.00 | 344810 | | VENTANAS | 165.00 | 165.00 | 165.00 | 165.00 | 2.48 | 4.00 | 330000 | | BESALCO | 1349.70 | 1350.00 | 1317.10 | 1350.00 | 0.02 | 0.30 | 302525 | | 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 | | CAP | 7050.00 | 7050.00 | 6822.10 | 6980.00 | -1.25 | -88.00 | 266652 | | SMSAAM | 134.54 | 137.00 | 134.54 | 136.91 | 1.77 | 2.38 | 254427 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | ENTEL | 3899.90 | 3935.00 | 3891.60 | 3925.00 | 0.20 | 8.00 | 232356 | |
|
