| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 24.34 | 24.58 | 24.24 | 24.50 | 0.37 | 0.09 | 1477345294 | | 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 | 71.70 | 71.98 | 70.05 | 70.50 | -0.69 | -0.49 | 173575944 | | OROBLANCO | 8.00 | 8.08 | 7.90 | 8.00 | 0.00 | 0.00 | 122865814 | | CHILE | 177.42 | 179.10 | 175.33 | 175.33 | -1.18 | -2.09 | 117307075 | | ENELAM | 89.00 | 89.25 | 88.00 | 88.48 | 0.09 | 0.08 | 111342261 | | ENJOY | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 55598235 | | ENELCHILE | 73.25 | 73.61 | 72.31 | 73.00 | 0.97 | 0.70 | 42192047 | | VAPORES | 48.52 | 48.61 | 47.60 | 48.08 | -0.91 | -0.44 | 38028076 | | NITRATOS | 3.47 | 3.47 | 3.45 | 3.45 | -0.29 | -0.01 | 21700119 | | SMU | 153.00 | 153.00 | 151.00 | 151.35 | -1.08 | -1.65 | 18728643 | | COLBUN | 144.95 | 147.85 | 144.93 | 146.99 | 2.08 | 3.00 | 17490625 | | NORTEGRAN | 10.50 | 10.50 | 10.20 | 10.29 | 0.88 | 0.09 | 10861920 | | AGUAS-A | 371.99 | 375.44 | 368.15 | 371.49 | -0.13 | -0.50 | 10182570 | | SCHWAGER | 2.10 | 2.20 | 2.10 | 2.16 | 1.41 | 0.03 | 6947600 | | CMPC | 1419.00 | 1490.10 | 1419.00 | 1490.00 | 4.49 | 64.00 | 6052196 | | CENCOSUD | 2940.00 | 2955.00 | 2899.60 | 2950.00 | 0.31 | 9.00 | 5835913 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | RIPLEY | 441.00 | 447.09 | 431.00 | 433.98 | -1.37 | -6.02 | 5385458 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MELON | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 3038377 | | FALABELLA | 6250.00 | 6398.00 | 6188.10 | 6390.00 | 2.24 | 140.00 | 2922178 | | SALFACORP | 1199.80 | 1240.00 | 1185.00 | 1234.90 | 2.93 | 35.10 | 2557434 | | MALLPLAZA | 3222.10 | 3298.10 | 3181.90 | 3275.00 | 1.71 | 55.00 | 2095694 | | ECL | 1350.00 | 1380.00 | 1330.00 | 1374.80 | 1.24 | 16.80 | 1635297 | | ALMENDRAL | 30.00 | 30.00 | 30.00 | 30.00 | 0.03 | 0.01 | 1616363 | | IAM | 1025.00 | 1030.00 | 979.20 | 1025.00 | 0.00 | 0.00 | 1578663 | | MOLLER | 325.00 | 325.00 | 325.00 | 325.00 | 3.17 | 10.00 | 1567172 | | MASISA | 17.39 | 17.39 | 17.24 | 17.24 | -0.06 | -0.01 | 1391686 | | COPEC | 6900.00 | 7090.00 | 6810.00 | 7079.90 | 3.34 | 228.90 | 1270791 | | BESALCO | 1256.60 | 1310.00 | 1231.00 | 1250.00 | 0.87 | 10.80 | 1220650 | | BLUMAR | 245.36 | 245.36 | 245.36 | 245.36 | 0.00 | 0.00 | 1200000 | | SOCOVESA | 156.23 | 170.00 | 156.23 | 162.98 | 5.82 | 8.97 | 1197762 | | CONCHATORO | 1055.00 | 1059.00 | 1035.50 | 1043.00 | -1.59 | -16.90 | 1094126 | | HITES | 133.66 | 144.40 | 131.00 | 135.00 | -1.03 | -1.41 | 1083791 | | PARAUCO | 3057.90 | 3060.00 | 2980.00 | 2980.00 | -1.32 | -40.00 | 966107 | | SONDA | 363.99 | 374.00 | 353.30 | 359.05 | -1.25 | -4.55 | 826366 | | CAP | 7100.00 | 7119.00 | 6949.60 | 7070.00 | 0.31 | 21.50 | 810155 | | ANDINA-B | 4241.00 | 4269.00 | 4200.00 | 4250.00 | 0.12 | 5.00 | 720368 | | QUINENCO | 4732.00 | 4750.00 | 4650.00 | 4685.00 | -1.16 | -55.00 | 519747 | | SQM-B | 58799.00 | 60199.00 | 58500.00 | 59440.00 | -0.35 | -210.00 | 498228 | | INGEVEC | 148.12 | 158.00 | 148.12 | 151.90 | 3.57 | 5.23 | 494642 | | CINTAC | 81.99 | 83.00 | 81.99 | 83.00 | 3.75 | 3.00 | 399782 | | CCU | 6126.40 | 6140.10 | 6029.00 | 6050.00 | -0.17 | -10.00 | 398070 | | ENTEL | 4200.00 | 4308.20 | 4200.00 | 4205.00 | 0.12 | 5.00 | 341282 | | CUPRUM | 187.90 | 187.90 | 182.00 | 184.20 | -1.92 | -3.60 | 323905 | | 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 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | |
|
