| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 21.92 | 22.39 | 21.90 | 21.90 | 0.05 | 0.01 | 2147483647 | | 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 | 58.50 | 58.53 | 56.70 | 56.70 | -2.84 | -1.66 | 180289520 | | ENJOY | 0.19 | 0.20 | 0.19 | 0.20 | 5.26 | 0.01 | 108233453 | | ENELAM | 98.95 | 98.95 | 96.53 | 96.80 | -1.22 | -1.20 | 75053081 | | CHILE | 141.10 | 141.48 | 138.22 | 139.48 | -1.15 | -1.62 | 59015836 | | OROBLANCO | 5.85 | 5.95 | 5.70 | 5.83 | -0.34 | -0.02 | 44323847 | | VAPORES | 48.46 | 48.60 | 48.01 | 48.11 | -0.60 | -0.29 | 42205559 | | ENELCHILE | 66.19 | 66.46 | 65.51 | 65.97 | 0.98 | 0.64 | 41113660 | | NORTEGRAN | 7.60 | 7.84 | 7.50 | 7.84 | -0.38 | -0.03 | 40318510 | | COLBUN | 147.82 | 147.82 | 143.58 | 144.00 | -2.19 | -3.22 | 16655807 | | MELON | 0.39 | 0.39 | 0.36 | 0.36 | 0.00 | 0.00 | 10000000 | | SMU | 163.90 | 164.20 | 160.99 | 161.25 | -1.32 | -2.15 | 8221594 | | CONCHATORO | 1068.00 | 1070.00 | 1052.30 | 1060.00 | -0.93 | -10.00 | 6380618 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | SCHWAGER | 1.57 | 1.60 | 1.55 | 1.57 | -1.88 | -0.03 | 5064576 | | CMPC | 1480.80 | 1490.00 | 1468.00 | 1468.00 | -0.14 | -2.00 | 5022730 | | RIPLEY | 457.40 | 459.99 | 448.01 | 449.23 | -1.79 | -8.17 | 4527244 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | AGUAS-A | 338.00 | 339.98 | 336.68 | 338.00 | 0.00 | 0.00 | 2860304 | | NITRATOS | 2.84 | 2.90 | 2.84 | 2.90 | 0.00 | 0.00 | 2573974 | | FALABELLA | 5483.00 | 5498.10 | 5344.40 | 5440.00 | -0.80 | -44.00 | 2449548 | | CENCOSUD | 3170.00 | 3190.90 | 3102.00 | 3150.00 | -0.63 | -20.00 | 2263588 | | SALFACORP | 810.01 | 825.00 | 809.00 | 820.00 | 1.36 | 11.00 | 2050380 | | INGEVEC | 97.90 | 97.90 | 97.90 | 97.90 | 0.48 | 0.47 | 2043000 | | COPEC | 6853.00 | 7047.90 | 6853.00 | 7000.00 | 1.16 | 80.00 | 1696018 | | ANDINA-B | 3983.00 | 3983.00 | 3851.00 | 3890.00 | -2.13 | -84.50 | 1558877 | | VSPT | 4.10 | 4.10 | 4.05 | 4.05 | 0.00 | 0.00 | 1357297 | | CCU | 6085.30 | 6115.00 | 5922.00 | 5922.00 | -1.71 | -103.00 | 1334843 | | MALLPLAZA | 2250.00 | 2259.00 | 2223.00 | 2246.00 | 0.26 | 5.90 | 1180016 | | ENTEL | 3200.00 | 3250.00 | 3185.90 | 3217.00 | 0.53 | 17.00 | 1096412 | | ECL | 1245.00 | 1255.00 | 1235.20 | 1250.30 | 0.43 | 5.30 | 1033774 | | PARAUCO | 2163.00 | 2163.00 | 2142.00 | 2154.00 | -0.28 | -6.00 | 1002193 | | HITES | 104.90 | 105.00 | 104.90 | 104.99 | 0.32 | 0.34 | 792699 | | IAM | 868.60 | 870.00 | 830.90 | 858.00 | -0.23 | -2.00 | 550403 | | MASISA | 13.24 | 13.24 | 12.91 | 12.91 | 0.00 | 0.00 | 543228 | | QUINENCO | 3969.00 | 3999.90 | 3873.90 | 3949.90 | -0.48 | -19.10 | 524801 | | HABITAT | 1144.00 | 1144.00 | 1070.00 | 1099.90 | 0.91 | 9.90 | 505312 | | SQM-B | 44310.00 | 44494.00 | 43450.00 | 43450.00 | -2.36 | -1050.00 | 340940 | | 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 | | CAMANCHACA | 51.56 | 51.56 | 51.56 | 51.56 | 0.43 | 0.22 | 260242 | | SMSAAM | 119.00 | 119.80 | 119.00 | 119.80 | 0.21 | 0.25 | 253275 | | EMBONOR-B | 1300.00 | 1315.00 | 1297.00 | 1300.00 | 0.77 | 9.90 | 228191 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | ALMENDRAL | 19.70 | 20.00 | 19.70 | 20.00 | 0.00 | 0.00 | 190630 | | VENTANAS | 130.00 | 137.00 | 130.00 | 136.57 | -0.31 | -0.43 | 190203 | | CINTAC | 54.25 | 55.00 | 54.25 | 54.50 | 1.38 | 0.74 | 186622 | | BCI | 40204.00 | 40204.00 | 39300.00 | 39300.00 | -1.87 | -750.00 | 165198 | |
|
