| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 25.55 | 25.83 | 25.30 | 25.57 | 0.08 | 0.02 | 1011231589 | | NITRATOS | 4.14 | 4.38 | 4.14 | 4.30 | 4.37 | 0.18 | 726609325 | | 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 | | NORTEGRAN | 11.69 | 11.90 | 11.60 | 11.90 | 4.39 | 0.50 | 209068857 | | OROBLANCO | 9.20 | 9.35 | 9.08 | 9.30 | 2.54 | 0.23 | 199854836 | | ENELCHILE | 77.63 | 78.14 | 77.12 | 77.85 | 0.32 | 0.25 | 137574638 | | BSANTANDER | 73.20 | 73.84 | 72.81 | 73.40 | 0.27 | 0.20 | 108806742 | | CHILE | 180.00 | 182.80 | 179.98 | 182.50 | 1.50 | 2.69 | 55498431 | | VAPORES | 51.90 | 52.24 | 51.01 | 51.01 | -1.71 | -0.89 | 43482629 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 29081235 | | ENELAM | 87.99 | 87.99 | 87.21 | 87.70 | -0.31 | -0.27 | 18823098 | | RIPLEY | 425.33 | 430.44 | 425.33 | 427.70 | 0.80 | 3.40 | 14509606 | | CAMANCHACA | 95.00 | 96.88 | 94.01 | 94.54 | 0.57 | 0.54 | 10907705 | | SMU | 166.15 | 166.50 | 163.62 | 165.00 | -0.60 | -0.99 | 9342867 | | AGUAS-A | 379.90 | 379.90 | 371.50 | 374.00 | 0.94 | 3.50 | 8253664 | | COLBUN | 152.93 | 154.98 | 152.93 | 153.99 | 0.69 | 1.06 | 7023349 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | CENCOSUD | 3159.90 | 3209.60 | 3120.50 | 3200.00 | 2.27 | 71.00 | 4681853 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | SALFACORP | 1275.50 | 1295.00 | 1250.00 | 1295.00 | 1.53 | 19.50 | 3688373 | | ECL | 1477.80 | 1531.70 | 1475.10 | 1525.10 | 3.75 | 55.10 | 3242724 | | MASISA | 18.67 | 19.00 | 18.50 | 18.77 | 0.59 | 0.11 | 3084711 | | MELON | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 2876634 | | SCHWAGER | 2.08 | 2.22 | 2.08 | 2.22 | 0.00 | 0.00 | 2281840 | | SONDA | 343.00 | 348.00 | 340.00 | 340.00 | -1.36 | -4.68 | 2106783 | | IANSA | 34.01 | 35.00 | 34.00 | 34.82 | 5.61 | 1.85 | 1949833 | | FALABELLA | 6315.00 | 6370.00 | 6289.40 | 6349.90 | 0.55 | 34.90 | 1894755 | | CMPC | 1429.90 | 1455.00 | 1429.00 | 1442.50 | 1.94 | 27.50 | 1693357 | | QUINENCO | 4616.40 | 4664.40 | 4579.80 | 4612.10 | 0.86 | 39.10 | 1580926 | | PARAUCO | 3140.00 | 3241.30 | 3140.00 | 3200.10 | 1.91 | 60.10 | 1226851 | | ANDINA-B | 4380.00 | 4478.70 | 4349.80 | 4355.00 | -0.57 | -25.00 | 873134 | | MALLPLAZA | 3395.00 | 3434.40 | 3367.50 | 3425.00 | 0.88 | 30.00 | 797403 | | CEMENTOS | 1730.00 | 1730.00 | 1730.00 | 1730.00 | 0.00 | 0.00 | 750805 | | IAM | 1090.00 | 1090.00 | 1069.20 | 1079.00 | 2.28 | 24.10 | 663352 | | CONCHATORO | 1040.00 | 1040.40 | 1030.50 | 1035.70 | -0.41 | -4.30 | 605961 | | HITES | 128.00 | 129.90 | 127.00 | 129.18 | -0.03 | -0.04 | 594415 | | SOCOVESA | 142.84 | 144.00 | 141.20 | 142.30 | -1.75 | -2.54 | 592947 | | CAP | 8180.00 | 8290.00 | 8180.00 | 8224.90 | 0.98 | 79.90 | 552168 | | COPEC | 7330.00 | 7443.40 | 7330.00 | 7435.00 | 1.43 | 105.00 | 445228 | | SQM-B | 68100.00 | 69012.00 | 67615.00 | 68800.00 | 3.90 | 2580.00 | 437954 | | VENTANAS | 150.00 | 150.00 | 150.00 | 150.00 | 4.17 | 6.00 | 372150 | | INGEVEC | 168.71 | 170.50 | 168.71 | 170.50 | 1.86 | 3.11 | 355795 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | INVERCAP | 2162.60 | 2173.20 | 2120.00 | 2120.10 | -1.49 | -32.10 | 295299 | | CCU | 6285.20 | 6382.70 | 6247.90 | 6329.90 | 1.67 | 104.00 | 285269 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | MANQUEHUE | 128.39 | 129.30 | 128.39 | 129.30 | -0.37 | -0.48 | 233000 | | 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 | |
|
