| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 26.50 | 26.98 | 26.38 | 26.51 | | | 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 | 78.05 | 80.07 | 77.98 | 78.82 | | | 178131196 | | ENELAM | 78.13 | 79.78 | 77.85 | 78.01 | | | 105419508 | | CHILE | 194.99 | 198.88 | 193.21 | 196.50 | | | 97745220 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | | | 93159593 | | VAPORES | 48.03 | 48.65 | 46.50 | 47.80 | | | 45581687 | | NORTEGRAN | 13.25 | 13.25 | 13.20 | 13.22 | | | 40366927 | | ENELCHILE | 73.74 | 75.00 | 73.25 | 74.20 | | | 36373354 | | SCHWAGER | 2.08 | 2.08 | 2.04 | 2.04 | | | 14353348 | | NITRATOS | 4.90 | 4.90 | 4.80 | 4.88 | | | 13000512 | | OROBLANCO | 10.00 | 10.03 | 9.79 | 9.93 | | | 9530841 | | COLBUN | 143.50 | 143.79 | 137.12 | 139.34 | | | 9401225 | | CMPC | 1325.00 | 1397.00 | 1322.00 | 1378.00 | | | 7682760 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | AGUAS-A | 389.90 | 389.90 | 381.00 | 381.00 | | | 4520101 | | CENCOSUD | 3030.10 | 3099.80 | 3007.00 | 3084.50 | | | 4361624 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | | | 3714837 | | SMU | 161.00 | 162.30 | 159.00 | 162.08 | | | 3579647 | | ALMENDRAL | 29.90 | 30.20 | 29.90 | 30.14 | | | 3459785 | | FALABELLA | 6600.00 | 6610.50 | 6480.60 | 6529.90 | | | 2378642 | | RIPLEY | 429.84 | 433.77 | 420.88 | 424.00 | | | 1895096 | | COPEC | 7080.00 | 7280.90 | 7067.60 | 7227.90 | | | 1575050 | | HITES | 125.01 | 127.00 | 125.01 | 126.29 | | | 1488945 | | MALLPLAZA | 3735.60 | 3865.00 | 3735.60 | 3815.00 | | | 1237400 | | WATTS | 784.02 | 785.00 | 780.00 | 784.99 | | | 1110283 | | CONCHATORO | 985.00 | 986.98 | 961.38 | 973.00 | | | 939061 | | SONDA | 325.00 | 325.00 | 322.00 | 322.10 | | | 865458 | | SOCOVESA | 148.31 | 150.19 | 144.50 | 146.11 | | | 841939 | | ECL | 1481.00 | 1486.00 | 1453.00 | 1468.90 | | | 800907 | | ANDINA-B | 4505.70 | 4520.00 | 4414.50 | 4500.00 | | | 744962 | | PARAUCO | 3550.00 | 3620.00 | 3500.00 | 3620.00 | | | 624697 | | IAM | 1090.00 | 1090.30 | 1071.00 | 1084.90 | | | 591600 | | ENTEL | 4000.00 | 4045.00 | 3900.00 | 3940.00 | | | 488939 | | MASISA | 16.80 | 16.95 | 16.80 | 16.95 | | | 459559 | | CCU | 6200.00 | 6441.60 | 6199.90 | 6395.00 | | | 423765 | | SQM-B | 60900.00 | 63990.00 | 60900.00 | 63990.00 | | | 415361 | | BCI | 64030.00 | 66249.00 | 63794.00 | 66000.00 | | | 404576 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | MANQUEHUE | 123.00 | 123.00 | 122.50 | 122.50 | | | 272861 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | SALFACORP | 1405.00 | 1420.00 | 1370.00 | 1410.00 | | | 222111 | | VSPT | 3.98 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 209729 | | PUCOBRE | 17134.00 | 17134.00 | 16000.00 | 16000.00 | | | 201183 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | QUINENCO | 4536.70 | 4536.70 | 4440.00 | 4440.00 | | | 194599 | | CAP | 7640.00 | 7640.00 | 7350.00 | 7479.90 | | | 190808 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | |
|
