| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 24.39 | 24.80 | 24.25 | 24.65 | 1.07 | 0.26 | 820622978 | | 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 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 48211075 | | CHILE | 173.00 | 174.00 | 171.50 | 173.15 | -0.49 | -0.85 | 48046473 | | ENELCHILE | 73.99 | 73.99 | 73.00 | 73.00 | -1.34 | -0.99 | 40607790 | | ENELAM | 86.00 | 86.60 | 86.00 | 86.60 | 1.10 | 0.94 | 29316303 | | BSANTANDER | 71.10 | 71.46 | 70.16 | 70.93 | -0.24 | -0.17 | 20959956 | | NITRATOS | 4.03 | 4.03 | 3.99 | 4.00 | -0.74 | -0.03 | 20175381 | | VAPORES | 46.80 | 47.75 | 46.80 | 47.00 | 0.47 | 0.22 | 19037750 | | OROBLANCO | 9.16 | 9.16 | 8.90 | 8.99 | -1.86 | -0.17 | 12858145 | | SCHWAGER | 2.20 | 2.30 | 2.17 | 2.17 | -3.12 | -0.07 | 10712539 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | NORTEGRAN | 11.45 | 11.45 | 11.39 | 11.41 | -2.23 | -0.26 | 5227039 | | COLBUN | 144.06 | 147.40 | 144.06 | 146.96 | 2.04 | 2.94 | 4398202 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | RIPLEY | 419.70 | 421.64 | 415.80 | 415.80 | -0.88 | -3.70 | 3316503 | | SMU | 153.96 | 156.19 | 153.89 | 156.00 | 1.37 | 2.11 | 3275690 | | MELON | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 2876634 | | AGUAS-A | 374.00 | 374.68 | 370.00 | 370.00 | 0.27 | 1.00 | 2021475 | | CMPC | 1415.00 | 1419.90 | 1390.10 | 1395.10 | -1.34 | -18.90 | 1745372 | | ALMENDRAL | 31.00 | 31.51 | 31.00 | 31.50 | 2.11 | 0.65 | 1732721 | | FALABELLA | 6284.00 | 6291.70 | 6030.00 | 6051.00 | -3.71 | -233.00 | 1685518 | | CENCOSUD | 2894.00 | 2936.60 | 2892.30 | 2930.00 | 1.21 | 35.00 | 1515059 | | SOCOVESA | 137.30 | 141.00 | 136.70 | 138.11 | 0.58 | 0.79 | 1074474 | | CONCHATORO | 1025.20 | 1026.10 | 1010.00 | 1018.10 | -0.67 | -6.90 | 566191 | | COPEC | 7070.00 | 7100.00 | 6901.20 | 7070.00 | 0.14 | 10.00 | 472243 | | PARAUCO | 3000.00 | 3009.10 | 2915.00 | 2915.00 | -2.51 | -75.00 | 414319 | | MALLPLAZA | 3181.00 | 3199.90 | 3090.00 | 3199.90 | 0.43 | 13.80 | 363093 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 359584 | | ECL | 1347.00 | 1359.00 | 1341.00 | 1350.00 | 0.22 | 3.00 | 353627 | | ENELGXCH | 508.00 | 510.00 | 500.00 | 501.93 | -1.19 | -6.07 | 337022 | | ANDINA-B | 4220.00 | 4220.00 | 4150.00 | 4155.00 | -1.54 | -65.00 | 322928 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | MANQUEHUE | 117.86 | 122.45 | 117.86 | 120.43 | 1.32 | 1.57 | 294686 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | CINTAC | 83.91 | 83.91 | 83.90 | 83.90 | -0.01 | -0.01 | 249598 | | SQM-B | 63300.00 | 63541.00 | 62115.00 | 62115.00 | -2.64 | -1685.00 | 240365 | | VSPT | 3.98 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 209729 | | IAM | 1024.00 | 1040.00 | 1009.90 | 1040.00 | 1.54 | 15.80 | 205368 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | HITES | 122.10 | 127.62 | 122.10 | 127.57 | 4.12 | 5.05 | 194920 | | ENTEL | 4686.10 | 4949.90 | 4663.70 | 4896.30 | 4.15 | 195.30 | 187264 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | PLANVITAL | 289.80 | 299.00 | 289.80 | 290.55 | 0.54 | 1.55 | 179950 | | IANSA | 32.55 | 32.60 | 31.00 | 31.00 | 0.00 | 0.00 | 176921 | | SALFACORP | 1200.00 | 1220.00 | 1195.00 | 1214.30 | 1.19 | 14.30 | 170537 | | WATTS | 656.00 | 656.00 | 655.00 | 655.00 | -0.16 | -1.05 | 167700 | | MASISA | 16.70 | 17.00 | 16.70 | 17.00 | 0.00 | 0.00 | 163241 | | CUPRUM | 179.98 | 179.98 | 172.00 | 172.04 | -0.32 | -0.56 | 163043 | |
|
