| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 29.30 | 29.70 | 27.65 | 27.85 | -3.97 | -1.15 | 1755051900 | | 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 | 80.00 | 80.48 | 77.50 | 77.50 | -2.52 | -2.00 | 210355353 | | CHILE | 198.88 | 200.68 | 196.55 | 198.00 | -0.13 | -0.25 | 180351662 | | ENELAM | 83.70 | 83.77 | 82.51 | 83.00 | -0.60 | -0.50 | 68755968 | | ENELCHILE | 76.00 | 76.10 | 74.22 | 75.95 | 0.07 | 0.05 | 49539110 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 38135658 | | VAPORES | 48.99 | 49.45 | 48.30 | 48.41 | -0.49 | -0.24 | 25508438 | | OROBLANCO | 10.07 | 10.15 | 9.86 | 10.00 | -0.60 | -0.06 | 15315592 | | SCHWAGER | 2.15 | 2.30 | 2.15 | 2.21 | 2.79 | 0.06 | 12626661 | | COLBUN | 145.00 | 146.58 | 142.99 | 145.00 | 0.00 | 0.00 | 8568552 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | SMU | 164.00 | 164.99 | 162.00 | 162.00 | -1.22 | -2.00 | 5361499 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | AGUAS-A | 392.00 | 394.50 | 388.01 | 390.00 | 0.00 | 0.00 | 3847667 | | MELON | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 3295840 | | RIPLEY | 451.95 | 454.99 | 443.53 | 452.90 | 0.21 | 0.95 | 2607884 | | CENCOSUD | 3098.00 | 3120.00 | 3042.00 | 3120.00 | 0.71 | 22.00 | 2389571 | | NITRATOS | 5.14 | 5.14 | 5.03 | 5.03 | -2.71 | -0.14 | 2335739 | | FALABELLA | 6812.10 | 6855.30 | 6305.00 | 6799.00 | -0.01 | -1.00 | 2313125 | | CMPC | 1320.00 | 1358.90 | 1311.00 | 1311.00 | -0.68 | -9.00 | 2064514 | | NORTEGRAN | 13.65 | 13.65 | 13.64 | 13.64 | -0.07 | -0.01 | 2053078 | | SMSAAM | 138.00 | 138.10 | 138.00 | 138.00 | 0.07 | 0.10 | 2011011 | | ECL | 1549.70 | 1549.70 | 1490.40 | 1495.00 | -2.92 | -45.00 | 1555982 | | PARAUCO | 3890.00 | 3894.70 | 3720.20 | 3850.00 | -1.00 | -39.00 | 1338511 | | IANSA | 38.90 | 40.78 | 38.90 | 40.06 | 3.01 | 1.17 | 1246039 | | MALLPLAZA | 3866.00 | 3889.90 | 3756.90 | 3889.90 | 0.64 | 24.90 | 1094761 | | MOLLER | 370.00 | 375.00 | 360.00 | 361.41 | -0.62 | -2.25 | 954505 | | EISA | 470.00 | 470.00 | 469.99 | 470.00 | 0.86 | 4.00 | 946606 | | SALFACORP | 1436.00 | 1476.10 | 1436.00 | 1470.00 | 0.68 | 10.00 | 806899 | | SQM-B | 67300.00 | 68079.00 | 62819.00 | 63423.00 | -5.34 | -3577.00 | 734967 | | CONCHATORO | 1009.80 | 1014.00 | 982.01 | 1000.00 | -1.37 | -13.90 | 730324 | | SONDA | 339.00 | 339.00 | 329.01 | 330.86 | -2.47 | -8.38 | 576951 | | ANDINA-B | 4750.00 | 4760.00 | 4685.10 | 4730.00 | -0.42 | -20.00 | 574272 | | IAM | 1100.00 | 1109.70 | 1071.00 | 1109.70 | 0.00 | 0.00 | 532249 | | QUINENCO | 4576.80 | 4606.40 | 4520.00 | 4578.00 | 0.18 | 8.00 | 511430 | | COPEC | 7310.20 | 7357.00 | 7134.80 | 7220.00 | -1.23 | -90.00 | 509893 | | MASISA | 17.35 | 17.35 | 16.70 | 16.92 | -2.59 | -0.45 | 483599 | | BESALCO | 1411.00 | 1430.00 | 1395.00 | 1400.00 | -1.73 | -24.70 | 482806 | | HITES | 127.62 | 128.00 | 124.31 | 124.31 | -2.40 | -3.06 | 474900 | | SOCOVESA | 164.00 | 167.80 | 156.21 | 159.34 | -2.36 | -3.85 | 471922 | | 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 | | INGEVEC | 219.25 | 220.00 | 217.00 | 218.08 | -0.23 | -0.50 | 250931 | | ENTEL | 4948.00 | 4948.00 | 4601.70 | 4700.00 | -5.01 | -248.00 | 222930 | | CUPRUM | 160.42 | 160.42 | 154.96 | 154.96 | -3.66 | -5.89 | 215687 | | 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 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | |
|
