| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 22.31 | 22.49 | 21.77 | 22.22 | | | 2147483647 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ENELCHILE | 74.52 | 75.00 | 72.05 | 74.00 | | | 347959842 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 72.30 | 73.60 | 72.25 | 72.90 | | | 256689090 | | CHILE | 175.51 | 177.89 | 171.30 | 171.30 | | | 163681580 | | ENELAM | 80.50 | 81.04 | 79.03 | 79.98 | | | 126190717 | | VAPORES | 54.40 | 54.40 | 52.00 | 52.60 | | | 43306363 | | OROBLANCO | 10.40 | 10.59 | 10.33 | 10.52 | | | 39569015 | | NITRATOS | 5.28 | 5.30 | 5.10 | 5.28 | -0.38 | -0.02 | 34161029 | | COLBUN | 131.50 | 131.50 | 126.52 | 127.10 | | | 32463029 | | CMPC | 1256.10 | 1284.70 | 1219.00 | 1219.00 | | | 14189836 | | SMU | 141.00 | 141.39 | 137.01 | 138.14 | | | 14119925 | | ENJOY | 0.14 | 0.14 | 0.14 | 0.14 | | | 11731595 | | AGUAS-A | 369.00 | 369.00 | 345.00 | 345.00 | | | 9431573 | | PARAUCO | 3819.10 | 3860.00 | 3750.00 | 3760.00 | | | 8202538 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | NORTEGRAN | 13.80 | 13.85 | 13.50 | 13.85 | | | 4357093 | | MALLPLAZA | 3900.00 | 3940.00 | 3809.00 | 3900.00 | | | 4276364 | | CENCOSUD | 2501.00 | 2530.00 | 2360.00 | 2360.00 | | | 4051980 | | 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 | | FALABELLA | 6090.00 | 6090.00 | 5855.00 | 5995.00 | | | 2737966 | | SCHWAGER | 1.97 | 1.98 | 1.97 | 1.98 | | | 2590109 | | ALMENDRAL | 25.00 | 25.30 | 25.00 | 25.29 | | | 2013757 | | COPEC | 6590.00 | 6602.60 | 6301.00 | 6301.00 | | | 1644981 | | CAMANCHACA | 81.07 | 81.07 | 80.00 | 80.00 | | | 1260587 | | IANSA | 38.25 | 41.70 | 38.25 | 40.09 | | | 1259353 | | RIPLEY | 398.00 | 400.44 | 394.00 | 395.00 | | | 1226052 | | ANDINA-B | 4177.20 | 4236.80 | 4130.00 | 4150.00 | | | 1220997 | | EISA | 458.99 | 460.00 | 458.99 | 460.00 | | | 998440 | | CONCHATORO | 908.16 | 908.16 | 872.40 | 880.06 | | | 894581 | | SQM-B | 67200.00 | 68698.00 | 64014.00 | 64014.00 | | | 654425 | | SOCOVESA | 131.02 | 133.90 | 131.00 | 132.37 | | | 428604 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | | | 391438 | | INDISA | 2476.30 | 2476.30 | 2415.00 | 2415.30 | | | 358911 | | VENTANAS | 165.00 | 165.00 | 165.00 | 165.00 | 2.48 | 4.00 | 330000 | | ECL | 1514.80 | 1519.00 | 1471.70 | 1519.00 | | | 324837 | | 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 | 3908.90 | 3908.90 | 3875.00 | 3875.00 | | | 270422 | | SALFACORP | 1325.00 | 1335.00 | 1279.10 | 1320.00 | | | 248186 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | BESALCO | 1380.00 | 1380.00 | 1315.50 | 1320.00 | | | 234119 | | BCI | 60347.00 | 60347.00 | 59200.00 | 59600.00 | | | 228185 | | SONDA | 300.00 | 300.00 | 285.02 | 285.02 | | | 212940 | | QUINENCO | 4399.90 | 4408.80 | 4336.00 | 4380.00 | | | 212697 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | IAM | 996.72 | 997.48 | 976.52 | 985.00 | | | 187148 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | |
|
