| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 27.88 | 28.43 | 27.31 | 28.35 | 1.76 | 0.49 | 1385847190 | | 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 | | CHILE | 198.99 | 198.99 | 191.00 | 192.60 | -2.23 | -4.40 | 183513215 | | BSANTANDER | 79.00 | 79.56 | 76.89 | 76.89 | -2.83 | -2.24 | 176921417 | | ENELAM | 84.87 | 84.87 | 82.51 | 82.51 | -2.78 | -2.36 | 82542609 | | VAPORES | 48.70 | 49.66 | 48.05 | 48.05 | -0.31 | -0.15 | 70183963 | | OROBLANCO | 10.00 | 10.20 | 9.85 | 10.20 | -0.39 | -0.04 | 58656976 | | ENELCHILE | 74.99 | 75.90 | 74.15 | 74.15 | -1.12 | -0.84 | 56723993 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 41488196 | | NITRATOS | 5.00 | 5.09 | 4.90 | 5.09 | -1.93 | -0.10 | 38094493 | | COLBUN | 141.00 | 144.80 | 139.65 | 144.80 | 3.43 | 4.80 | 8851515 | | AGUAS-A | 385.00 | 395.00 | 384.30 | 385.00 | 0.00 | 0.00 | 7160091 | | SMU | 161.62 | 163.94 | 161.62 | 163.79 | 0.49 | 0.80 | 6089457 | | CMPC | 1300.10 | 1325.00 | 1300.00 | 1309.00 | 1.08 | 14.00 | 5944169 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | MASISA | 16.18 | 16.71 | 16.18 | 16.67 | 3.60 | 0.58 | 5350143 | | NORTEGRAN | 14.00 | 14.00 | 13.06 | 13.71 | -2.07 | -0.29 | 5349182 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MELON | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 3295840 | | SCHWAGER | 2.15 | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 2349932 | | PARAUCO | 3829.80 | 3829.80 | 3620.10 | 3715.00 | -3.73 | -143.90 | 2274360 | | WATTS | 766.25 | 785.00 | 766.25 | 785.00 | 2.98 | 22.68 | 1913424 | | RIPLEY | 437.58 | 441.48 | 434.19 | 439.50 | -0.57 | -2.50 | 1653778 | | MALLPLAZA | 3836.00 | 3836.00 | 3741.50 | 3800.00 | -0.91 | -35.00 | 1384742 | | CONCHATORO | 1005.00 | 1005.00 | 983.08 | 996.12 | -0.13 | -1.28 | 1271179 | | CENCOSUD | 2995.00 | 2995.00 | 2925.00 | 2925.00 | -2.34 | -70.00 | 1230129 | | ECL | 1590.00 | 1590.00 | 1530.00 | 1549.60 | -2.48 | -39.40 | 1175394 | | SALFACORP | 1425.00 | 1448.90 | 1396.00 | 1439.00 | 1.70 | 24.00 | 915882 | | COPEC | 7430.00 | 7600.00 | 7377.80 | 7450.00 | 0.34 | 25.00 | 869998 | | ANDINA-B | 4609.90 | 4617.00 | 4520.00 | 4589.90 | -0.44 | -20.10 | 771093 | | PAZ | 870.00 | 870.00 | 870.00 | 870.00 | -0.04 | -0.38 | 700170 | | ALMENDRAL | 32.95 | 32.95 | 32.95 | 32.95 | -0.69 | -0.23 | 689521 | | SOCOVESA | 161.00 | 161.00 | 159.00 | 160.09 | 0.50 | 0.79 | 662864 | | FALABELLA | 6700.00 | 6784.00 | 6600.20 | 6784.00 | 1.25 | 84.00 | 645939 | | SQM-B | 67198.00 | 69000.00 | 66000.00 | 67700.00 | -2.94 | -2053.00 | 589456 | | QUINENCO | 4610.00 | 4610.00 | 4451.10 | 4525.00 | -0.88 | -40.00 | 505796 | | INGEVEC | 204.64 | 214.00 | 204.64 | 208.42 | 2.16 | 4.41 | 383359 | | IANSA | 33.88 | 33.88 | 33.88 | 33.88 | 0.21 | 0.07 | 363921 | | IAM | 1109.50 | 1109.50 | 1091.10 | 1109.50 | -0.05 | -0.50 | 319643 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | MOLLER | 379.90 | 385.00 | 360.00 | 363.66 | 0.59 | 2.13 | 294868 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | CAMANCHACA | 95.76 | 95.77 | 95.76 | 95.77 | 1.88 | 1.77 | 269142 | | MANQUEHUE | 127.18 | 127.18 | 125.93 | 125.93 | -1.46 | -1.87 | 266048 | | CCU | 6450.00 | 6500.00 | 6340.50 | 6416.10 | -0.29 | -18.90 | 219545 | | VSPT | 3.98 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 209729 | | CAP | 8188.80 | 8250.00 | 8025.50 | 8250.00 | 0.73 | 60.00 | 205642 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | HITES | 126.00 | 127.00 | 126.00 | 127.00 | -0.08 | -0.10 | 196319 | |
|
