| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 24.40 | 25.00 | 24.30 | 25.00 | 2.38 | 0.58 | 2147483647 | | OROBLANCO | 8.85 | 8.85 | 8.50 | 8.70 | 1.99 | 0.17 | 732708768 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | BSANTANDER | 68.83 | 70.00 | 68.50 | 69.76 | 1.35 | 0.93 | 288171753 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | CHILE | 171.00 | 173.33 | 171.00 | 172.05 | 0.61 | 1.05 | 200497985 | | ENELCHILE | 72.00 | 73.37 | 72.00 | 72.00 | -0.01 | -0.01 | 153550738 | | ENELAM | 86.73 | 86.89 | 85.93 | 86.20 | 0.57 | 0.49 | 129566154 | | SMU | 150.00 | 151.00 | 147.01 | 149.00 | -0.66 | -0.99 | 65299007 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 46848468 | | VAPORES | 47.50 | 47.80 | 47.50 | 47.50 | 0.00 | 0.00 | 40981018 | | NORTEGRAN | 10.85 | 10.99 | 10.60 | 10.95 | 1.86 | 0.20 | 23172170 | | SCHWAGER | 2.16 | 2.35 | 2.16 | 2.27 | 4.61 | 0.10 | 20638444 | | COLBUN | 143.90 | 144.67 | 140.80 | 140.80 | -1.54 | -2.20 | 19490769 | | NITRATOS | 3.61 | 3.89 | 3.61 | 3.65 | 1.39 | 0.05 | 11504086 | | CMPC | 1400.00 | 1416.10 | 1389.80 | 1389.80 | -0.37 | -5.20 | 11096462 | | MALLPLAZA | 3260.00 | 3260.00 | 3100.10 | 3140.00 | 0.00 | 0.00 | 8678932 | | CENCOSUD | 2880.00 | 2880.00 | 2816.00 | 2874.00 | 1.02 | 29.00 | 7642834 | | AGUAS-A | 364.99 | 370.00 | 363.03 | 363.03 | 0.28 | 1.03 | 6909671 | | 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 | | FALABELLA | 5960.00 | 6165.00 | 5960.00 | 6134.00 | 2.92 | 174.00 | 3149591 | | MELON | 0.49 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 2876634 | | COPEC | 6721.10 | 6813.70 | 6721.10 | 6778.00 | 0.86 | 58.10 | 2635315 | | RIPLEY | 429.96 | 434.10 | 428.00 | 428.00 | 0.23 | 1.00 | 1766588 | | ANDINA-B | 4099.90 | 4099.90 | 4048.10 | 4048.10 | -0.05 | -2.10 | 1701821 | | SOCOVESA | 145.00 | 149.00 | 142.10 | 147.09 | 3.02 | 4.31 | 1497748 | | CONCHATORO | 1020.00 | 1030.00 | 1011.00 | 1025.00 | 0.49 | 5.00 | 1249088 | | PARAUCO | 2976.00 | 3039.80 | 2935.90 | 3000.00 | 0.81 | 24.00 | 1137717 | | HITES | 128.64 | 131.89 | 128.00 | 130.36 | 2.24 | 2.86 | 1050470 | | IAM | 1004.00 | 1022.10 | 999.76 | 1004.70 | -0.43 | -4.30 | 1000819 | | ALMENDRAL | 29.20 | 29.20 | 29.20 | 29.20 | -1.72 | -0.51 | 1000000 | | MASISA | 16.62 | 16.95 | 16.62 | 16.95 | -0.18 | -0.03 | 892159 | | SQM-B | 62400.00 | 63350.00 | 62300.00 | 62400.00 | 1.95 | 1191.00 | 860013 | | SALFACORP | 1196.00 | 1210.00 | 1195.00 | 1195.00 | 0.17 | 2.00 | 781785 | | ECL | 1307.00 | 1320.00 | 1297.60 | 1299.00 | -0.67 | -8.80 | 724821 | | QUINENCO | 4500.00 | 4550.00 | 4399.30 | 4399.30 | -2.24 | -100.70 | 622240 | | MANQUEHUE | 126.46 | 126.46 | 124.00 | 124.26 | -3.76 | -4.86 | 498023 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 450000 | | IANSA | 31.00 | 31.00 | 31.00 | 31.00 | -4.62 | -1.50 | 426153 | | CAMANCHACA | 72.80 | 72.80 | 72.80 | 72.80 | 2.42 | 1.72 | 413257 | | ENTEL | 4159.00 | 4226.60 | 4055.00 | 4055.00 | -3.48 | -146.00 | 364686 | | ENELGXCH | 499.90 | 501.00 | 499.90 | 500.21 | 0.62 | 3.10 | 355994 | | BESALCO | 1180.00 | 1204.00 | 1180.00 | 1200.00 | 0.87 | 10.30 | 314365 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | BCI | 55022.00 | 55900.00 | 55006.00 | 55500.00 | 0.92 | 506.00 | 294731 | | SONDA | 340.00 | 356.00 | 340.00 | 348.35 | -0.18 | -0.63 | 292707 | | CAP | 7000.00 | 7095.00 | 6970.00 | 7086.00 | 1.09 | 76.10 | 279393 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | INGEVEC | 157.72 | 158.83 | 157.72 | 158.46 | 0.96 | 1.50 | 253162 | |
|
