| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 26.10 | 26.70 | 26.09 | 26.70 | 0.95 | 0.25 | 1342570957 | | OROBLANCO | 9.45 | 9.61 | 9.22 | 9.42 | 0.96 | 0.09 | 883351521 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | NORTEGRAN | 13.00 | 13.15 | 12.80 | 13.12 | 1.94 | 0.25 | 275763841 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 73.49 | 74.13 | 72.26 | 73.87 | 1.47 | 1.07 | 206652968 | | NITRATOS | 4.90 | 5.10 | 4.90 | 5.00 | 3.52 | 0.17 | 135733038 | | CHILE | 177.00 | 181.51 | 175.42 | 179.61 | 1.77 | 3.13 | 105310584 | | ENELAM | 85.00 | 85.50 | 83.50 | 83.50 | -1.18 | -1.00 | 87828654 | | ENELCHILE | 77.12 | 77.13 | 76.27 | 76.40 | -1.14 | -0.88 | 70471139 | | VAPORES | 49.49 | 50.49 | 49.06 | 49.80 | 1.63 | 0.80 | 66645334 | | SMU | 158.20 | 161.15 | 157.00 | 161.00 | 1.90 | 3.00 | 59491918 | | ENJOY | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00 | 45305375 | | COLBUN | 151.00 | 152.95 | 148.00 | 148.00 | -1.33 | -2.00 | 17147989 | | MELON | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 13667042 | | CAMANCHACA | 91.60 | 94.02 | 91.60 | 94.02 | 1.76 | 1.63 | 11425704 | | RIPLEY | 417.00 | 417.00 | 409.49 | 410.00 | -1.82 | -7.60 | 5911138 | | AGUAS-A | 387.98 | 389.40 | 380.51 | 385.00 | 0.50 | 1.90 | 5672789 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | CENCOSUD | 3060.00 | 3060.00 | 2980.00 | 3014.70 | -0.18 | -5.30 | 5469601 | | SCHWAGER | 2.14 | 2.15 | 2.14 | 2.15 | -0.92 | -0.02 | 4216807 | | IANSA | 33.05 | 33.05 | 31.10 | 31.44 | -4.87 | -1.61 | 4023977 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CMPC | 1389.00 | 1405.00 | 1360.00 | 1389.00 | 0.66 | 9.10 | 3883841 | | MALLPLAZA | 3700.00 | 3839.80 | 3648.80 | 3690.00 | -0.27 | -10.00 | 3395736 | | FALABELLA | 6402.00 | 6488.40 | 6322.00 | 6322.00 | -1.22 | -78.00 | 2970502 | | PARAUCO | 3447.60 | 3700.00 | 3447.60 | 3675.00 | 5.91 | 205.00 | 2571622 | | ALMENDRAL | 30.50 | 30.64 | 30.50 | 30.64 | -2.36 | -0.74 | 1971728 | | SOCOVESA | 142.53 | 144.00 | 141.00 | 143.01 | 2.19 | 3.06 | 1722336 | | MASISA | 18.72 | 18.72 | 18.70 | 18.72 | -0.11 | -0.02 | 1345213 | | CONCHATORO | 1026.00 | 1030.00 | 1015.20 | 1026.40 | 0.04 | 0.40 | 1189805 | | ECL | 1608.00 | 1635.00 | 1599.00 | 1599.00 | -0.68 | -10.90 | 1074992 | | QUINENCO | 4450.00 | 4519.90 | 4390.00 | 4500.00 | 1.58 | 70.00 | 1058033 | | IAM | 1074.00 | 1124.10 | 1072.00 | 1105.00 | 2.79 | 30.00 | 1035543 | | ANDINA-B | 4376.00 | 4565.80 | 4376.00 | 4490.00 | 1.81 | 80.00 | 966391 | | CCU | 6209.00 | 6409.70 | 6209.00 | 6398.90 | 3.06 | 189.90 | 824337 | | COPEC | 7703.40 | 7790.00 | 7651.40 | 7699.90 | -0.52 | -40.10 | 796652 | | SALFACORP | 1280.00 | 1339.90 | 1280.00 | 1310.00 | 2.34 | 30.00 | 685668 | | ENTEL | 4553.80 | 4800.00 | 4518.90 | 4730.00 | 4.53 | 205.00 | 680987 | | CAP | 8440.00 | 8440.00 | 8225.00 | 8279.00 | -2.02 | -171.00 | 553986 | | COLOCOLO | 130.00 | 131.00 | 130.00 | 131.00 | | | 482576 | | SQM-B | 71711.00 | 72877.00 | 71160.00 | 71400.00 | 1.35 | 950.00 | 461170 | | FORUS | 2400.00 | 2400.00 | 2400.00 | 2400.00 | -0.42 | -10.20 | 416696 | | SMSAAM | 138.50 | 138.50 | 138.50 | 138.50 | -0.01 | -0.02 | 312721 | | 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 | | EMBONOR-B | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 0.00 | 0.00 | 259008 | | BCI | 64244.00 | 65467.00 | 63884.00 | 64101.00 | 0.55 | 351.00 | 249374 | | MOLLER | 382.99 | 384.00 | 382.99 | 384.00 | 0.00 | 0.00 | 219221 | | VSPT | 3.98 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 209729 | |
|
