| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 16.22 | 16.60 | 16.20 | 16.60 | 3.11 | 0.50 | 2055281263 | | 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 | | BSANTANDER | 57.79 | 58.25 | 57.36 | 58.00 | 0.31 | 0.18 | 256075220 | | VAPORES | 56.06 | 56.89 | 56.06 | 56.26 | 0.79 | 0.44 | 195068498 | | ENELCHILE | 74.10 | 74.80 | 72.52 | 73.36 | -0.86 | -0.64 | 178028875 | | CHILE | 143.80 | 145.00 | 142.55 | 145.00 | 1.72 | 2.45 | 99595678 | | ENJOY | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 77471610 | | OROBLANCO | 4.12 | 4.18 | 4.02 | 4.04 | -1.22 | -0.05 | 55429963 | | SMU | 184.99 | 184.99 | 180.14 | 182.00 | -1.93 | -3.58 | 26575846 | | COLBUN | 152.99 | 154.00 | 150.22 | 153.77 | 0.50 | 0.77 | 25466354 | | NORTEGRAN | 5.77 | 5.77 | 5.77 | 5.77 | 0.00 | 0.00 | 18035000 | | SCHWAGER | 1.46 | 1.48 | 1.46 | 1.47 | 0.00 | 0.00 | 14754374 | | ENELAM | 93.46 | 95.00 | 92.70 | 95.00 | 1.34 | 1.26 | 6899030 | | AGUAS-A | 347.00 | 349.97 | 342.10 | 348.40 | 0.40 | 1.40 | 5918502 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | MASISA | 14.90 | 15.30 | 14.90 | 15.30 | 4.22 | 0.62 | 4371174 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | SOCOVESA | 84.60 | 90.00 | 84.60 | 90.00 | 5.99 | 5.09 | 3462388 | | CONCHATORO | 1162.70 | 1167.00 | 1155.00 | 1167.00 | -0.22 | -2.60 | 3194202 | | BLUMAR | 197.00 | 197.00 | 197.00 | 197.00 | -0.54 | -1.07 | 3108000 | | CENCOSUD | 3390.00 | 3390.00 | 3273.40 | 3320.00 | 0.30 | 9.90 | 3040782 | | RIPLEY | 467.00 | 476.34 | 465.14 | 472.50 | 1.18 | 5.50 | 2889095 | | FALABELLA | 4849.00 | 4948.80 | 4735.10 | 4769.00 | -1.26 | -61.00 | 2873210 | | CMPC | 1509.10 | 1520.00 | 1470.00 | 1490.00 | -1.26 | -19.00 | 2616410 | | BESALCO | 790.31 | 800.00 | 790.00 | 800.00 | 0.92 | 7.33 | 2595841 | | NITRATOS | 1.94 | 2.00 | 1.94 | 2.00 | 0.00 | 0.00 | 2400606 | | ECL | 1250.00 | 1284.90 | 1249.90 | 1271.00 | 2.33 | 29.00 | 2189386 | | SALFACORP | 684.99 | 689.90 | 673.00 | 689.90 | 0.72 | 4.96 | 1616377 | | ENTEL | 2769.90 | 2770.30 | 2744.60 | 2767.70 | 0.79 | 21.80 | 1589801 | | PARAUCO | 2045.00 | 2081.60 | 2038.90 | 2063.00 | 0.88 | 17.90 | 1578443 | | INGEVEC | 96.19 | 96.19 | 96.15 | 96.19 | 0.00 | 0.00 | 1486418 | | ANDINA-B | 3990.30 | 4179.00 | 3990.30 | 4145.00 | 3.88 | 155.00 | 1280307 | | COPEC | 6580.00 | 6681.00 | 6471.00 | 6600.00 | 0.20 | 13.10 | 1135502 | | HITES | 86.00 | 86.90 | 84.03 | 86.12 | -1.10 | -0.96 | 912565 | | SMSAAM | 119.10 | 120.00 | 118.95 | 120.00 | 0.00 | 0.00 | 836311 | | MALLPLAZA | 2300.10 | 2391.10 | 2300.10 | 2331.00 | -0.81 | -19.00 | 804699 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 734916 | | CAMANCHACA | 41.00 | 41.08 | 41.00 | 41.08 | 0.20 | 0.08 | 730775 | | IAM | 870.00 | 875.00 | 860.00 | 875.00 | 0.57 | 5.00 | 662809 | | CCU | 6940.00 | 7080.00 | 6901.00 | 6959.00 | -0.01 | -1.00 | 628059 | | ALMENDRAL | 17.70 | 17.85 | 17.70 | 17.79 | 0.51 | 0.09 | 469435 | | EMBONOR-B | 1371.10 | 1415.00 | 1371.10 | 1401.80 | 2.31 | 31.70 | 437086 | | QUINENCO | 3751.60 | 3781.00 | 3746.00 | 3770.00 | 0.64 | 24.00 | 409507 | | ENELGXCH | 450.00 | 456.00 | 448.00 | 453.53 | 1.26 | 5.64 | 376290 | | SECURITY | 272.00 | 274.50 | 271.50 | 273.64 | 0.61 | 1.66 | 340067 | | CGE | 365.00 | 365.50 | 365.00 | 365.04 | -1.34 | -4.95 | 311167 | | 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 | | ANDINAA | 3070.00 | 3100.00 | 3060.50 | 3100.00 | 1.01 | 31.00 | 230871 | |
|
