| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 21.32 | 21.32 | 20.80 | 20.82 | -2.71 | -0.58 | 1068334761 | | 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 | | ENJOY | 0.17 | 0.17 | 0.17 | 0.17 | -5.56 | -0.01 | 105609792 | | BSANTANDER | 67.20 | 67.90 | 66.80 | 67.02 | -1.30 | -0.88 | 95330572 | | ENELCHILE | 72.00 | 72.09 | 70.47 | 71.80 | -0.83 | -0.60 | 62481547 | | CHILE | 168.81 | 169.00 | 165.81 | 165.81 | -1.68 | -2.84 | 58461417 | | ENELAM | 89.80 | 89.84 | 88.30 | 88.30 | -1.67 | -1.50 | 52903444 | | CAMANCHACA | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 32402253 | | VAPORES | 47.00 | 47.00 | 46.50 | 46.50 | -0.75 | -0.35 | 28662165 | | NORTEGRAN | 8.00 | 8.00 | 8.00 | 8.00 | 0.25 | 0.02 | 21637608 | | SMU | 153.41 | 157.37 | 153.40 | 156.00 | 1.56 | 2.40 | 14614250 | | COLBUN | 144.00 | 144.05 | 142.00 | 142.00 | -1.53 | -2.20 | 10177028 | | AGUAS-A | 361.49 | 361.49 | 355.00 | 357.00 | -0.14 | -0.51 | 10171765 | | 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 | | CENCOSUD | 2980.10 | 2984.90 | 2930.00 | 2967.10 | -1.10 | -32.90 | 3685259 | | CMPC | 1350.00 | 1350.10 | 1310.00 | 1318.00 | -2.80 | -38.00 | 3637159 | | SCHWAGER | 1.62 | 1.62 | 1.60 | 1.60 | 0.00 | 0.00 | 3047314 | | MELON | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 3003717 | | NITRATOS | 2.73 | 2.73 | 2.63 | 2.73 | 0.00 | 0.00 | 2706845 | | MALLPLAZA | 2639.00 | 2696.80 | 2590.20 | 2677.00 | 1.40 | 37.00 | 2286769 | | MASISA | 16.23 | 16.23 | 15.76 | 15.80 | -1.99 | -0.32 | 2001042 | | RIPLEY | 467.00 | 469.00 | 455.92 | 469.00 | 0.43 | 2.00 | 1596107 | | FALABELLA | 6030.00 | 6030.00 | 5840.00 | 5840.00 | -2.78 | -167.00 | 1592325 | | CONCHATORO | 1049.90 | 1050.00 | 1035.90 | 1040.00 | -0.94 | -9.90 | 1292728 | | SOCOVESA | 153.00 | 153.00 | 146.00 | 146.54 | -4.40 | -6.75 | 1216044 | | OROBLANCO | 6.10 | 6.30 | 6.10 | 6.30 | 0.00 | 0.00 | 960641 | | PARAUCO | 2601.00 | 2601.00 | 2540.00 | 2545.00 | -2.21 | -57.50 | 792107 | | SALFACORP | 1055.00 | 1100.00 | 1052.00 | 1059.00 | 0.38 | 4.00 | 567016 | | COPEC | 6758.00 | 6758.00 | 6627.50 | 6694.00 | -1.29 | -87.50 | 554237 | | ANDINA-B | 4279.30 | 4279.30 | 4188.60 | 4200.00 | -2.10 | -90.00 | 535541 | | INGEVEC | 120.00 | 121.90 | 120.00 | 121.67 | 2.55 | 3.03 | 502812 | | SQM-B | 44499.00 | 44743.00 | 43000.00 | 43000.00 | -6.01 | -2750.00 | 495631 | | HITES | 131.36 | 135.03 | 131.20 | 132.54 | 0.90 | 1.18 | 479566 | | MANQUEHUE | 124.69 | 127.00 | 124.69 | 125.33 | 0.93 | 1.16 | 479396 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 479016 | | CAP | 6300.10 | 6322.50 | 6213.30 | 6225.00 | -1.95 | -124.00 | 457028 | | ECL | 1360.50 | 1379.90 | 1330.00 | 1330.00 | -1.69 | -22.80 | 416671 | | WATTS | 665.00 | 665.00 | 665.00 | 665.00 | 0.00 | 0.00 | 400000 | | CCU | 6049.80 | 6049.80 | 5975.90 | 6000.00 | -0.79 | -47.80 | 359225 | | ENTEL | 4500.00 | 4550.00 | 4400.00 | 4550.00 | 1.11 | 50.00 | 320984 | | IAM | 959.50 | 969.09 | 930.59 | 945.00 | -0.53 | -5.00 | 302092 | | 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 | | ALMENDRAL | 29.50 | 29.50 | 29.00 | 29.00 | 0.00 | 0.00 | 262342 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | 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 | | SK | 1400.40 | 1401.00 | 1400.00 | 1401.00 | 0.89 | 12.30 | 166230 | |
|
