| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | LTM | 26.00 | 26.19 | 25.52 | 25.55 | -1.35 | -0.35 | 608357713 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 72.00 | 73.49 | 72.00 | 73.20 | 1.92 | 1.38 | 257508826 | | ENELCHILE | 76.40 | 77.94 | 76.40 | 77.60 | 1.11 | 0.85 | 76261081 | | VAPORES | 51.00 | 52.49 | 50.90 | 51.90 | 1.76 | 0.90 | 62138231 | | CHILE | 182.00 | 182.00 | 179.81 | 179.81 | -0.88 | -1.59 | 54858642 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 36377471 | | NORTEGRAN | 11.78 | 11.78 | 11.40 | 11.40 | -2.65 | -0.31 | 24912170 | | NITRATOS | 4.05 | 4.20 | 4.01 | 4.12 | 1.98 | 0.08 | 21113516 | | ENELAM | 87.50 | 87.97 | 87.16 | 87.97 | 0.54 | 0.47 | 17749675 | | OROBLANCO | 9.19 | 9.19 | 8.94 | 9.07 | -1.09 | -0.10 | 12853483 | | RIPLEY | 418.99 | 425.49 | 417.99 | 424.30 | 1.56 | 6.50 | 9813701 | | SMU | 165.01 | 165.99 | 163.55 | 165.99 | 0.60 | 0.99 | 6264072 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | AGUAS-A | 375.90 | 375.90 | 370.00 | 370.50 | -0.27 | -0.99 | 4740180 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | COLBUN | 154.00 | 155.00 | 151.60 | 152.93 | -0.05 | -0.07 | 3933563 | | CENCOSUD | 3130.00 | 3137.70 | 3102.10 | 3129.00 | 0.48 | 15.00 | 3442623 | | MELON | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 2876634 | | SCHWAGER | 2.18 | 2.22 | 2.18 | 2.22 | 0.00 | 0.00 | 2082041 | | SONDA | 347.00 | 349.00 | 340.15 | 344.68 | -0.88 | -3.05 | 1926542 | | FALABELLA | 6203.00 | 6337.00 | 6181.00 | 6315.00 | 1.85 | 115.00 | 1611705 | | CCU | 6212.00 | 6314.90 | 6138.00 | 6225.90 | 0.24 | 14.90 | 1139157 | | CMPC | 1420.00 | 1436.90 | 1415.00 | 1415.00 | -0.35 | -5.00 | 1132411 | | IANSA | 31.00 | 33.00 | 31.00 | 32.97 | 6.35 | 1.97 | 893557 | | CONCHATORO | 1046.90 | 1046.90 | 1031.00 | 1040.00 | 0.19 | 2.00 | 881362 | | MASISA | 18.89 | 18.89 | 18.50 | 18.66 | 1.63 | 0.30 | 823557 | | SOCOVESA | 148.21 | 148.21 | 143.99 | 144.84 | -1.09 | -1.60 | 689613 | | ANDINA-B | 4345.00 | 4398.60 | 4301.00 | 4380.00 | 0.72 | 31.10 | 654224 | | MANQUEHUE | 127.22 | 130.00 | 127.22 | 129.78 | 4.63 | 5.74 | 610944 | | ECL | 1423.00 | 1481.10 | 1423.00 | 1470.00 | 2.41 | 34.60 | 491821 | | PARAUCO | 3130.00 | 3177.30 | 3110.10 | 3140.00 | 0.00 | 0.00 | 440175 | | COPEC | 7311.20 | 7330.00 | 7194.20 | 7330.00 | 0.42 | 31.00 | 409593 | | SALFACORP | 1279.00 | 1279.00 | 1260.00 | 1275.50 | 0.92 | 11.60 | 402833 | | ENELGXCH | 516.93 | 524.00 | 516.93 | 521.90 | -0.05 | -0.25 | 396992 | | CAMANCHACA | 96.00 | 96.00 | 94.00 | 94.00 | 0.60 | 0.56 | 382654 | | CAP | 8120.00 | 8180.00 | 8097.80 | 8145.00 | 0.21 | 17.00 | 363797 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 359584 | | MALLPLAZA | 3344.90 | 3400.00 | 3344.90 | 3395.00 | 2.57 | 85.00 | 308649 | | QUINENCO | 4500.00 | 4620.00 | 4500.00 | 4573.00 | 1.62 | 73.00 | 300510 | | 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 | | SQM-B | 67050.00 | 67050.00 | 65752.00 | 66220.00 | -1.13 | -760.00 | 231223 | | SMSAAM | 139.00 | 139.00 | 138.79 | 138.79 | -0.78 | -1.09 | 211775 | | VSPT | 3.98 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 209729 | | CGE | 265.00 | 274.99 | 264.99 | 265.33 | 2.05 | 5.33 | 206516 | | 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 | | FORUS | 2340.00 | 2340.00 | 2340.00 | 2340.00 | 0.65 | 15.00 | 171000 | |
|
