| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | LTM | 24.65 | 24.74 | 24.34 | 24.39 | | | 370040553 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | OROBLANCO | 9.20 | 9.24 | 8.90 | 9.16 | | | 81103875 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 48211075 | | ENELCHILE | 74.00 | 74.50 | 71.70 | 73.99 | | | 28590952 | | BSANTANDER | 70.81 | 71.50 | 70.01 | 71.10 | | | 20888523 | | ENELAM | 86.00 | 86.60 | 85.57 | 85.66 | | | 18975130 | | VAPORES | 47.00 | 47.00 | 46.50 | 46.78 | | | 18113897 | | CHILE | 174.01 | 174.30 | 172.50 | 174.00 | | | 18043106 | | RIPLEY | 418.60 | 422.12 | 418.60 | 419.50 | | | 5898312 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | NORTEGRAN | 11.79 | 11.79 | 11.67 | 11.67 | | | 5256876 | | SMU | 153.50 | 154.01 | 153.15 | 153.89 | | | 4792475 | | COLBUN | 145.00 | 146.69 | 144.02 | 144.02 | | | 4619385 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MASISA | 16.56 | 17.04 | 16.56 | 17.00 | | | 3913748 | | SCHWAGER | 2.24 | 2.24 | 2.20 | 2.24 | | | 3218644 | | MELON | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 2876634 | | NITRATOS | 4.00 | 4.06 | 4.00 | 4.03 | | | 2229966 | | CMPC | 1439.90 | 1439.90 | 1395.00 | 1414.00 | | | 1979052 | | HITES | 126.11 | 126.11 | 122.44 | 122.52 | | | 1913032 | | ALMENDRAL | 31.00 | 31.51 | 31.00 | 31.50 | | | 1732721 | | AGUAS-A | 369.89 | 371.00 | 367.01 | 369.00 | | | 1707911 | | CAMANCHACA | 78.41 | 78.41 | 78.00 | 78.00 | | | 1420231 | | CENCOSUD | 2919.50 | 2925.10 | 2895.00 | 2895.00 | | | 1407839 | | ANTARCHILE | 8107.70 | 8119.90 | 8059.90 | 8101.30 | | | 1402617 | | SOCOVESA | 140.00 | 141.00 | 135.00 | 137.32 | | | 1325393 | | COPEC | 7061.00 | 7135.00 | 7020.10 | 7060.00 | | | 1185679 | | FALABELLA | 6280.00 | 6284.60 | 6202.60 | 6284.00 | | | 925524 | | MALLPLAZA | 3194.70 | 3200.00 | 3150.10 | 3186.10 | | | 673807 | | SALFACORP | 1189.90 | 1217.10 | 1182.80 | 1200.00 | | | 671146 | | CONCHATORO | 1015.00 | 1025.00 | 1015.00 | 1025.00 | | | 650889 | | ECL | 1350.00 | 1359.90 | 1324.30 | 1347.00 | | | 514351 | | SONDA | 346.34 | 349.97 | 340.00 | 343.00 | | | 490339 | | BESALCO | 1220.00 | 1239.00 | 1170.00 | 1210.00 | | | 471954 | | TRICOT | 650.00 | 650.00 | 650.00 | 650.00 | -0.57 | -3.71 | 381680 | | MANQUEHUE | 121.81 | 121.81 | 118.32 | 118.86 | | | 372183 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 359584 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | CCU | 5890.00 | 5890.00 | 5770.20 | 5865.50 | | | 288284 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | ANDINA-B | 4220.10 | 4250.00 | 4193.20 | 4220.00 | | | 240028 | | SK | 1600.00 | 1600.00 | 1586.00 | 1588.10 | | | 237873 | | PARAUCO | 2937.00 | 2994.00 | 2937.00 | 2990.00 | | | 210574 | | VSPT | 3.98 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 209729 | | QUINENCO | 4381.00 | 4400.10 | 4378.00 | 4380.00 | | | 206157 | | 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 | | SMSAAM | 140.00 | 143.00 | 140.00 | 143.00 | | | 179431 | |
|
