| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | LTM | 24.58 | 24.70 | 24.25 | 24.50 | 0.20 | 0.05 | 526745522 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | SCHWAGER | 2.34 | 2.34 | 2.26 | 2.28 | -2.56 | -0.06 | 177310961 | | BSANTANDER | 70.45 | 71.69 | 70.45 | 71.50 | 1.53 | 1.08 | 82321231 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 48211075 | | OROBLANCO | 9.26 | 9.34 | 9.25 | 9.27 | 1.42 | 0.13 | 39033627 | | CHILE | 173.00 | 174.75 | 172.00 | 174.75 | 1.01 | 1.75 | 37936504 | | NORTEGRAN | 11.65 | 11.78 | 11.62 | 11.68 | 2.19 | 0.25 | 30194594 | | NITRATOS | 3.95 | 4.05 | 3.95 | 4.03 | 2.54 | 0.10 | 20446231 | | SMU | 152.00 | 153.35 | 151.45 | 152.49 | 0.62 | 0.94 | 18829200 | | VAPORES | 47.03 | 47.03 | 46.54 | 46.92 | -0.21 | -0.10 | 18125118 | | ENELCHILE | 73.70 | 73.97 | 73.22 | 73.97 | 0.50 | 0.37 | 15779591 | | RIPLEY | 425.00 | 426.00 | 421.22 | 422.50 | -0.12 | -0.50 | 9255906 | | AGUAS-A | 364.00 | 371.06 | 364.00 | 370.00 | 1.51 | 5.49 | 7230226 | | ENELAM | 85.30 | 85.69 | 85.10 | 85.46 | 0.48 | 0.41 | 5722416 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | COLBUN | 146.00 | 146.70 | 144.50 | 145.00 | -0.68 | -1.00 | 5218372 | | ALMENDRAL | 30.00 | 31.00 | 30.00 | 30.08 | 0.27 | 0.08 | 5072904 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MELON | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 2876634 | | CONCHATORO | 1011.00 | 1018.00 | 1005.10 | 1015.00 | 0.50 | 5.00 | 1654093 | | CENCOSUD | 2875.00 | 2925.00 | 2861.00 | 2901.00 | 0.90 | 25.80 | 1571931 | | CMPC | 1387.20 | 1419.80 | 1371.20 | 1400.90 | 1.59 | 21.90 | 1411459 | | ENELGXCH | 509.00 | 509.00 | 508.50 | 508.87 | -0.03 | -0.13 | 1012663 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 954149 | | SONDA | 350.00 | 355.00 | 345.00 | 351.71 | 0.03 | 0.09 | 757618 | | EMBONOR-B | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 1.21 | 19.10 | 750057 | | ANDINA-B | 4199.90 | 4250.00 | 4183.40 | 4250.00 | 1.19 | 50.00 | 534735 | | COPEC | 6995.00 | 6995.00 | 6880.00 | 6965.00 | 1.24 | 85.00 | 522235 | | MALLPLAZA | 3200.00 | 3200.00 | 3125.00 | 3125.00 | -0.95 | -30.00 | 491358 | | SALFACORP | 1210.00 | 1220.00 | 1192.80 | 1209.80 | 0.40 | 4.80 | 436468 | | BESALCO | 1199.90 | 1216.50 | 1170.00 | 1210.00 | 0.83 | 10.00 | 430268 | | FALABELLA | 6155.00 | 6200.00 | 6072.30 | 6200.00 | 0.75 | 46.20 | 428730 | | IANSA | 31.00 | 31.00 | 31.00 | 31.00 | -4.62 | -1.50 | 426153 | | HITES | 127.52 | 129.50 | 127.52 | 128.72 | 1.28 | 1.63 | 404770 | | CCU | 5809.00 | 5891.30 | 5801.10 | 5880.00 | 1.22 | 71.00 | 380344 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 359584 | | PARAUCO | 2958.00 | 2988.40 | 2907.20 | 2910.00 | -1.52 | -45.00 | 352784 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | ECL | 1365.60 | 1369.80 | 1352.00 | 1352.00 | -0.95 | -12.90 | 293563 | | MASISA | 16.70 | 16.90 | 16.70 | 16.90 | 0.00 | 0.00 | 284364 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | SOCOVESA | 144.00 | 145.80 | 143.79 | 144.20 | -1.21 | -1.76 | 259368 | | SQM-B | 65505.00 | 66001.00 | 64558.00 | 65145.00 | 2.19 | 1395.00 | 227509 | | QUINENCO | 4406.60 | 4415.30 | 4368.70 | 4400.00 | 0.00 | 0.00 | 212790 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | IAM | 995.02 | 1030.00 | 995.02 | 1030.00 | 1.43 | 14.50 | 192089 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | CAP | 7498.00 | 7498.00 | 7352.40 | 7420.40 | -0.48 | -35.60 | 145557 | |
|
