| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 23.21 | 23.70 | 23.05 | 23.24 | 1.89 | 0.43 | 1179780089 | | 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 | 76.02 | 78.87 | 76.02 | 77.24 | 0.70 | 0.54 | 231583919 | | CHILE | 169.60 | 171.91 | 169.60 | 170.50 | 1.42 | 2.38 | 181429558 | | ENELAM | 79.30 | 82.00 | 79.03 | 82.00 | 3.40 | 2.70 | 66670073 | | ENELCHILE | 71.54 | 74.89 | 71.54 | 74.89 | 4.76 | 3.40 | 55800656 | | ENJOY | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00 | 45108287 | | NITRATOS | 5.28 | 5.30 | 5.10 | 5.28 | -0.38 | -0.02 | 34161029 | | SMU | 132.96 | 135.00 | 130.61 | 135.00 | 3.05 | 4.00 | 30988666 | | VAPORES | 49.97 | 49.97 | 48.70 | 49.00 | 1.03 | 0.50 | 29494412 | | OROBLANCO | 10.99 | 10.99 | 10.87 | 10.88 | 0.09 | 0.01 | 16384958 | | RIPLEY | 390.69 | 402.88 | 389.00 | 400.00 | 3.62 | 13.97 | 15108145 | | SOCOVESA | 126.24 | 128.00 | 125.00 | 126.04 | -0.08 | -0.10 | 12971755 | | SCHWAGER | 2.20 | 2.22 | 2.20 | 2.21 | -0.45 | -0.01 | 7847170 | | NORTEGRAN | 14.40 | 14.40 | 13.71 | 14.40 | 0.63 | 0.09 | 7779392 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | CENCOSUD | 2526.90 | 2608.60 | 2480.00 | 2520.00 | -0.35 | -8.80 | 4929286 | | AGUAS-A | 355.00 | 358.90 | 352.94 | 353.70 | -0.08 | -0.30 | 4643111 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | COLBUN | 132.00 | 132.79 | 131.00 | 132.76 | 2.12 | 2.76 | 3722222 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 3714837 | | CMPC | 1272.60 | 1272.60 | 1237.80 | 1241.10 | -1.50 | -18.90 | 3568278 | | FALABELLA | 5730.00 | 5921.80 | 5700.80 | 5890.00 | 3.88 | 220.00 | 2565543 | | ECL | 1490.00 | 1539.00 | 1470.10 | 1539.00 | 3.29 | 49.00 | 2409100 | | SALFACORP | 1220.00 | 1280.00 | 1220.00 | 1280.00 | 4.92 | 60.00 | 1606334 | | MALLPLAZA | 3999.90 | 4291.60 | 3964.90 | 4291.60 | 8.87 | 349.60 | 1552944 | | IANSA | 35.01 | 38.00 | 35.01 | 36.55 | 0.11 | 0.04 | 1472414 | | BLUMAR | 299.99 | 301.00 | 299.99 | 301.00 | 0.34 | 1.01 | 1400196 | | PARAUCO | 3763.80 | 4080.00 | 3763.80 | 4080.00 | 7.94 | 300.00 | 1362813 | | ANDINA-B | 3939.00 | 4300.00 | 3902.10 | 4300.00 | 9.87 | 386.20 | 1319145 | | CONCHATORO | 882.30 | 902.93 | 881.00 | 899.00 | 1.67 | 14.73 | 1314344 | | PAZ | 845.00 | 860.00 | 845.00 | 860.00 | 1.78 | 15.00 | 1185778 | | MASISA | 14.63 | 14.63 | 14.63 | 14.63 | -4.81 | -0.74 | 1119870 | | SONDA | 302.83 | 305.00 | 300.10 | 304.00 | 0.39 | 1.17 | 1047490 | | ALMENDRAL | 25.10 | 25.10 | 25.10 | 25.10 | -0.83 | -0.21 | 822794 | | HITES | 126.38 | 128.90 | 122.00 | 124.79 | -3.38 | -4.37 | 610985 | | TRICOT | 640.00 | 640.00 | 640.00 | 640.00 | 1.59 | 10.01 | 600020 | | COPEC | 6460.10 | 6539.90 | 6410.00 | 6508.00 | 1.69 | 108.00 | 554780 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 391438 | | CINTAC | 71.85 | 71.85 | 71.50 | 71.55 | -4.10 | -3.06 | 345640 | | SQM-B | 74000.00 | 76215.00 | 74000.00 | 74206.00 | -0.99 | -744.00 | 331835 | | VENTANAS | 165.00 | 165.00 | 165.00 | 165.00 | 2.48 | 4.00 | 330000 | | 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 | | ENTEL | 3798.00 | 3801.50 | 3702.10 | 3747.00 | 2.10 | 77.00 | 256696 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | MANQUEHUE | 119.54 | 119.54 | 119.50 | 119.50 | -0.57 | -0.68 | 224831 | | CCU | 5300.00 | 5400.00 | 5250.00 | 5400.00 | 2.31 | 122.00 | 219503 | | IAM | 1025.00 | 1049.00 | 1019.00 | 1040.00 | 2.40 | 24.40 | 215414 | |
|
