| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 22.49 | 22.49 | 21.45 | 21.80 | -3.11 | -0.70 | 1482609608 | | 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 | | ENELAM | 76.11 | 78.39 | 76.11 | 78.15 | 1.49 | 1.15 | 191361880 | | BSANTANDER | 73.80 | 73.90 | 69.90 | 71.01 | -2.53 | -1.84 | 123887849 | | CHILE | 179.90 | 179.90 | 172.47 | 173.40 | -2.58 | -4.60 | 98295762 | | ENELCHILE | 72.38 | 73.51 | 71.78 | 72.61 | -0.40 | -0.29 | 68172074 | | ENJOY | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 60228203 | | OROBLANCO | 10.40 | 10.60 | 10.16 | 10.60 | 2.81 | 0.29 | 57342571 | | NITRATOS | 5.05 | 5.30 | 5.05 | 5.30 | 1.92 | 0.10 | 30829151 | | VAPORES | 49.11 | 49.99 | 48.51 | 49.48 | 0.69 | 0.34 | 29274822 | | CAMANCHACA | 82.00 | 82.00 | 82.00 | 82.00 | 1.27 | 1.03 | 18306110 | | AGUAS-A | 353.00 | 355.68 | 349.76 | 351.00 | -0.58 | -2.03 | 10085209 | | SCHWAGER | 1.88 | 1.92 | 1.88 | 1.91 | 2.14 | 0.04 | 8520495 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | COLBUN | 132.00 | 132.00 | 128.01 | 130.00 | -0.01 | -0.01 | 4387560 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | NORTEGRAN | 14.00 | 14.00 | 14.00 | 14.00 | 2.94 | 0.40 | 3749826 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 3714837 | | ECL | 1368.40 | 1430.00 | 1345.00 | 1415.00 | 3.36 | 46.00 | 3293717 | | CMPC | 1265.10 | 1276.80 | 1255.00 | 1255.00 | -1.41 | -18.00 | 2802333 | | MALLPLAZA | 3899.90 | 3930.00 | 3823.90 | 3850.00 | 1.02 | 38.90 | 2489817 | | SOCOVESA | 123.00 | 123.00 | 117.00 | 119.47 | -2.85 | -3.51 | 2447791 | | FALABELLA | 6000.00 | 6000.20 | 5861.10 | 5910.00 | -1.91 | -115.00 | 2385299 | | IANSA | 41.48 | 43.00 | 37.80 | 41.35 | -1.31 | -0.55 | 2189164 | | RIPLEY | 417.28 | 417.49 | 409.00 | 411.00 | -1.44 | -6.00 | 1855380 | | CONCHATORO | 880.00 | 895.00 | 870.00 | 886.50 | 1.22 | 10.71 | 1800941 | | MASISA | 15.81 | 16.00 | 15.81 | 15.87 | 3.86 | 0.59 | 1670576 | | ANDINA-B | 4009.60 | 4113.10 | 3954.40 | 4040.00 | 1.00 | 40.00 | 1351753 | | CENCOSUD | 2560.00 | 2599.00 | 2504.10 | 2599.00 | 1.53 | 39.10 | 1325188 | | PARAUCO | 3899.00 | 3899.00 | 3701.10 | 3809.90 | -1.04 | -40.00 | 1251057 | | COPEC | 6699.90 | 6699.90 | 6401.00 | 6401.00 | -3.76 | -250.00 | 1185893 | | SMU | 146.00 | 146.00 | 144.00 | 144.02 | -0.68 | -0.98 | 1163694 | | HITES | 135.00 | 135.00 | 132.50 | 134.06 | -0.70 | -0.94 | 540183 | | SALFACORP | 1215.10 | 1300.00 | 1215.00 | 1265.00 | 2.85 | 35.00 | 516978 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 500502 | | SONDA | 300.00 | 307.00 | 295.00 | 303.65 | -0.41 | -1.25 | 486567 | | CAP | 6766.00 | 6837.90 | 6660.00 | 6791.10 | 2.12 | 141.10 | 369322 | | SMSAAM | 145.68 | 152.68 | 145.68 | 150.92 | 6.64 | 9.40 | 330949 | | VENTANAS | 165.00 | 165.00 | 165.00 | 165.00 | 2.48 | 4.00 | 330000 | | INGEVEC | 184.46 | 190.00 | 184.46 | 188.80 | 2.26 | 4.18 | 321238 | | CCU | 5418.00 | 5420.00 | 5262.90 | 5329.00 | -1.64 | -89.00 | 320087 | | 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 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | SQM-B | 68800.00 | 69800.00 | 67822.00 | 69800.00 | 1.16 | 801.00 | 218797 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | MOLLER | 380.00 | 380.00 | 360.00 | 360.00 | -4.00 | -15.00 | 187493 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | CGE | 234.31 | 255.90 | 234.31 | 245.54 | 1.65 | 3.99 | 183078 | |
|
