| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 24.50 | 24.80 | 24.43 | 24.65 | 0.61 | 0.15 | 910848784 | | 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 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 48211075 | | BSANTANDER | 71.99 | 71.99 | 70.99 | 71.11 | -0.55 | -0.39 | 37175735 | | VAPORES | 47.00 | 47.00 | 46.78 | 46.78 | -0.30 | -0.14 | 30277341 | | CHILE | 174.75 | 174.75 | 173.41 | 174.00 | -0.43 | -0.75 | 27112874 | | ENELAM | 85.50 | 85.81 | 84.87 | 85.75 | 0.34 | 0.29 | 23312019 | | OROBLANCO | 9.27 | 9.27 | 9.05 | 9.20 | -0.76 | -0.07 | 22793792 | | ENELCHILE | 73.97 | 74.29 | 73.47 | 73.98 | 0.01 | 0.01 | 21538966 | | SCHWAGER | 2.29 | 2.29 | 2.20 | 2.24 | -1.75 | -0.04 | 15208227 | | SMU | 153.98 | 154.60 | 152.40 | 153.49 | 0.66 | 1.00 | 14349176 | | MANQUEHUE | 121.00 | 121.00 | 119.50 | 120.50 | -0.50 | -0.60 | 13682223 | | NITRATOS | 4.07 | 4.08 | 4.00 | 4.04 | 0.25 | 0.01 | 13441798 | | RIPLEY | 419.50 | 420.09 | 414.86 | 420.00 | -0.59 | -2.50 | 12868870 | | NORTEGRAN | 12.20 | 12.20 | 11.40 | 11.67 | -0.09 | -0.01 | 8214723 | | COLBUN | 145.99 | 145.99 | 144.00 | 145.79 | 0.54 | 0.79 | 7607335 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | CAMANCHACA | 76.00 | 78.21 | 76.00 | 76.15 | -0.10 | -0.08 | 5328158 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | AGUAS-A | 374.80 | 374.80 | 369.00 | 369.89 | -0.03 | -0.11 | 3523248 | | SONDA | 349.90 | 352.00 | 345.70 | 346.34 | -1.53 | -5.37 | 3482863 | | MELON | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 2876634 | | CENCOSUD | 2902.00 | 2938.60 | 2890.10 | 2901.00 | 0.00 | 0.00 | 2363955 | | CMPC | 1392.00 | 1420.00 | 1392.00 | 1419.80 | 1.35 | 18.90 | 2318355 | | CONCHATORO | 1016.00 | 1038.00 | 1014.70 | 1015.00 | 0.00 | 0.00 | 2011027 | | BLUMAR | 288.00 | 290.00 | 288.00 | 288.02 | 0.88 | 2.52 | 1045659 | | ENTEL | 4500.00 | 4800.00 | 4500.00 | 4780.00 | 6.89 | 308.30 | 897086 | | MALLPLAZA | 3142.10 | 3194.90 | 3125.20 | 3194.90 | 2.24 | 69.90 | 883646 | | SALFACORP | 1219.20 | 1219.20 | 1199.90 | 1200.00 | -0.81 | -9.80 | 721643 | | BESALCO | 1210.00 | 1211.00 | 1185.00 | 1200.00 | -0.83 | -10.00 | 674052 | | ANDINA-B | 4250.00 | 4313.90 | 4180.20 | 4215.00 | -0.82 | -35.00 | 640477 | | FALABELLA | 6249.00 | 6298.00 | 6151.10 | 6298.00 | 1.58 | 98.00 | 623289 | | ALMENDRAL | 30.85 | 30.85 | 30.85 | 30.85 | 2.56 | 0.77 | 550219 | | COPEC | 7040.00 | 7099.90 | 6909.20 | 7070.00 | 1.51 | 105.00 | 540616 | | SOCOVESA | 144.50 | 144.50 | 140.20 | 141.37 | -1.96 | -2.83 | 503389 | | ECL | 1352.00 | 1358.60 | 1345.30 | 1346.10 | -0.44 | -5.90 | 460887 | | CAP | 7497.00 | 7497.00 | 7330.50 | 7400.00 | -0.27 | -20.40 | 420460 | | TRICOT | 650.00 | 650.00 | 650.00 | 650.00 | -0.57 | -3.71 | 381680 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 359584 | | PARAUCO | 2937.50 | 2965.00 | 2916.00 | 2945.00 | 1.20 | 35.00 | 315007 | | CCU | 5883.10 | 5917.90 | 5829.50 | 5898.00 | 0.31 | 18.00 | 304826 | | HITES | 129.00 | 129.00 | 126.00 | 126.00 | -2.11 | -2.72 | 299228 | | 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 | | CUPRUM | 175.00 | 175.00 | 171.00 | 172.60 | 4.41 | 7.29 | 258847 | | MASISA | 16.70 | 16.90 | 16.70 | 16.90 | 0.00 | 0.00 | 252548 | | SQM-B | 64300.00 | 64630.00 | 63019.00 | 64600.00 | -0.84 | -545.00 | 233966 | | VSPT | 3.98 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 209729 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | |
|
