| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 23.76 | 23.76 | 23.01 | 23.21 | | | 1881884459 | | 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 | | CHILE | 178.20 | 180.00 | 176.11 | 176.99 | | | 176027651 | | BSANTANDER | 72.80 | 73.75 | 71.80 | 71.80 | | | 132218265 | | ENELCHILE | 73.10 | 73.52 | 70.69 | 71.27 | | | 97808757 | | VAPORES | 48.02 | 49.53 | 48.02 | 49.15 | | | 84626489 | | ENELAM | 77.00 | 79.47 | 77.00 | 77.53 | | | 78783722 | | OROBLANCO | 9.80 | 10.14 | 9.65 | 10.14 | | | 30547667 | | NITRATOS | 5.00 | 5.00 | 5.00 | 5.00 | | | 16302425 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 13853195 | | COLBUN | 144.00 | 145.20 | 141.96 | 143.00 | | | 7148151 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | NORTEGRAN | 13.00 | 13.36 | 12.75 | 13.17 | | | 4539205 | | SMU | 154.00 | 154.00 | 147.21 | 149.80 | | | 4309487 | | AGUAS-A | 368.00 | 368.00 | 356.01 | 356.01 | | | 4071289 | | 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 | | MALLPLAZA | 4080.00 | 4080.00 | 3923.40 | 3945.00 | | | 3673228 | | RIPLEY | 438.00 | 438.00 | 418.00 | 418.00 | | | 3432638 | | CMPC | 1284.00 | 1287.20 | 1260.00 | 1260.00 | | | 2876055 | | CENCOSUD | 2728.10 | 2760.00 | 2661.10 | 2700.00 | | | 2865668 | | FALABELLA | 6460.00 | 6460.00 | 6080.00 | 6080.00 | | | 2679320 | | BLUMAR | 318.79 | 318.79 | 318.79 | 318.79 | 0.00 | 0.00 | 1880000 | | SCHWAGER | 1.94 | 1.97 | 1.94 | 1.97 | | | 1535824 | | ALMENDRAL | 28.00 | 28.00 | 27.40 | 27.79 | -4.53 | -1.32 | 1464000 | | PARAUCO | 4150.00 | 4150.00 | 3870.00 | 3950.00 | | | 1386031 | | ANDINA-B | 4205.00 | 4205.00 | 4020.00 | 4120.50 | | | 1318913 | | ECL | 1500.10 | 1500.10 | 1420.00 | 1436.00 | | | 965936 | | SONDA | 296.00 | 301.10 | 295.00 | 300.00 | | | 948966 | | CCU | 5888.00 | 5937.90 | 5600.10 | 5660.00 | | | 805474 | | CONCHATORO | 938.00 | 946.69 | 921.00 | 930.00 | | | 802485 | | COPEC | 7200.00 | 7200.00 | 6911.10 | 6925.10 | | | 749640 | | SOCOVESA | 135.00 | 135.16 | 134.00 | 134.65 | | | 547000 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 500502 | | IAM | 1040.00 | 1043.00 | 1022.00 | 1038.00 | | | 481499 | | SALFACORP | 1300.00 | 1341.40 | 1270.00 | 1320.00 | | | 455393 | | SQM-B | 65000.00 | 67719.00 | 64251.00 | 66300.00 | | | 353410 | | VENTANAS | 165.00 | 165.00 | 165.00 | 165.00 | 2.48 | 4.00 | 330000 | | MASISA | 16.20 | 16.20 | 16.00 | 16.15 | 0.00 | 0.00 | 311578 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | IANSA | 41.50 | 41.50 | 41.50 | 41.50 | | | 278563 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | INGEVEC | 183.53 | 183.53 | 179.13 | 181.23 | | | 236674 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | ENTEL | 3950.00 | 3950.00 | 3800.20 | 3880.20 | | | 224045 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | CAMANCHACA | 86.68 | 86.68 | 84.91 | 84.91 | | | 180257 | | ENELGXCH | 505.00 | 509.00 | 498.00 | 499.87 | | | 160134 | |
|
