| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 21.55 | 22.17 | 21.55 | 22.09 | 0.82 | 0.18 | 1823368652 | | 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 | 68.24 | 69.19 | 68.24 | 68.24 | 0.01 | 0.01 | 127881844 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.18 | 5.88 | 0.01 | 106970252 | | OROBLANCO | 7.50 | 7.70 | 7.50 | 7.60 | 0.13 | 0.01 | 85177770 | | CHILE | 173.99 | 173.99 | 171.51 | 171.51 | -0.57 | -0.99 | 62494675 | | SCHWAGER | 1.78 | 1.83 | 1.76 | 1.80 | 3.45 | 0.06 | 62301735 | | NORTEGRAN | 9.28 | 9.55 | 9.10 | 9.45 | 1.61 | 0.15 | 36649764 | | VAPORES | 47.50 | 48.10 | 47.09 | 48.10 | 1.26 | 0.60 | 35554441 | | ENELAM | 90.33 | 90.55 | 89.61 | 89.70 | 0.29 | 0.26 | 22477879 | | MALLPLAZA | 3133.40 | 3162.70 | 3049.70 | 3110.00 | -0.68 | -21.40 | 21095243 | | ENELCHILE | 70.98 | 70.99 | 70.00 | 70.00 | 0.42 | 0.29 | 19505603 | | SMU | 153.50 | 155.60 | 152.20 | 152.20 | -0.20 | -0.30 | 17334726 | | NITRATOS | 3.10 | 3.20 | 3.10 | 3.15 | 1.61 | 0.05 | 12959014 | | AGUAS-A | 363.00 | 368.85 | 363.00 | 363.00 | 0.00 | 0.00 | 9266498 | | COLBUN | 139.04 | 140.54 | 138.50 | 138.50 | -0.39 | -0.54 | 8779858 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MASISA | 16.60 | 16.87 | 16.60 | 16.86 | 3.69 | 0.60 | 3835452 | | CENCOSUD | 2762.00 | 2835.00 | 2761.30 | 2835.00 | 3.09 | 85.00 | 3734239 | | ALMENDRAL | 29.90 | 30.00 | 29.90 | 30.00 | -1.64 | -0.50 | 3514858 | | CMPC | 1291.10 | 1313.40 | 1291.10 | 1301.10 | 1.57 | 20.10 | 3093770 | | MELON | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 2980809 | | INGEVEC | 146.35 | 146.35 | 146.35 | 146.35 | 0.00 | 0.00 | 2464830 | | RIPLEY | 436.00 | 447.42 | 432.86 | 443.00 | 1.61 | 7.00 | 2005378 | | ANDINA-B | 4150.00 | 4212.40 | 4150.00 | 4180.00 | 0.89 | 37.00 | 1574372 | | PARAUCO | 2849.00 | 2980.00 | 2820.20 | 2980.00 | 4.56 | 130.00 | 1521576 | | FALABELLA | 5998.00 | 6038.00 | 5921.30 | 6038.00 | 2.51 | 148.00 | 1477739 | | CUPRUM | 169.00 | 169.00 | 132.00 | 144.07 | -16.61 | -28.70 | 1345990 | | CONCHATORO | 1035.00 | 1041.50 | 1029.90 | 1030.00 | -0.47 | -4.90 | 1345283 | | VSPT | 4.00 | 4.00 | 3.95 | 4.00 | 0.00 | 0.00 | 1106080 | | SOCOVESA | 152.00 | 152.00 | 148.65 | 149.57 | -3.14 | -4.85 | 1040054 | | ECL | 1349.00 | 1379.90 | 1320.10 | 1379.90 | 2.29 | 30.90 | 861402 | | QUINENCO | 4405.10 | 4480.00 | 4300.10 | 4410.00 | 0.00 | 0.00 | 727501 | | SONDA | 333.75 | 334.00 | 324.01 | 324.01 | -3.27 | -10.95 | 712042 | | WATTS | 665.00 | 665.20 | 665.00 | 665.20 | 0.00 | 0.03 | 603879 | | TRICOT | 655.00 | 655.00 | 655.00 | 655.00 | -0.76 | -5.00 | 601579 | | COPEC | 6600.00 | 6680.00 | 6562.00 | 6650.00 | 0.76 | 50.00 | 571285 | | SQM-B | 55500.00 | 58099.00 | 55271.00 | 58099.00 | 6.21 | 3399.00 | 519734 | | IAM | 983.00 | 995.00 | 974.96 | 988.00 | 0.82 | 8.00 | 504386 | | SALFACORP | 1155.00 | 1155.00 | 1135.10 | 1150.00 | -0.09 | -1.00 | 455780 | | ENTEL | 4550.00 | 4697.20 | 4495.10 | 4495.10 | -0.55 | -24.90 | 430083 | | HITES | 135.50 | 136.96 | 133.00 | 136.49 | 2.62 | 3.49 | 380353 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | CAMANCHACA | 65.07 | 65.07 | 65.07 | 65.07 | 0.11 | 0.07 | 275081 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | CCU | 6049.00 | 6149.50 | 6049.00 | 6149.00 | 1.65 | 100.00 | 241649 | | FORUS | 2170.00 | 2170.00 | 2170.00 | 2170.00 | 0.00 | 0.00 | 207846 | |
|
