| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 26.00 | 26.00 | 25.50 | 25.90 | 0.39 | 0.10 | 957640984 | | 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 | 177.79 | 178.30 | 174.12 | 175.10 | -0.96 | -1.70 | 126708846 | | BSANTANDER | 72.72 | 74.50 | 71.55 | 74.50 | 3.47 | 2.50 | 97990759 | | ENELCHILE | 77.44 | 77.79 | 76.20 | 77.39 | -0.01 | -0.01 | 91519463 | | VAPORES | 50.00 | 50.00 | 49.23 | 49.94 | -0.14 | -0.07 | 46112829 | | NITRATOS | 4.83 | 4.89 | 4.74 | 4.75 | -2.06 | -0.10 | 37127030 | | ENELAM | 85.13 | 85.90 | 84.90 | 85.90 | 1.06 | 0.90 | 29282261 | | OROBLANCO | 9.60 | 9.60 | 9.40 | 9.44 | -0.94 | -0.09 | 17660307 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 9753581 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | SCHWAGER | 2.18 | 2.18 | 2.16 | 2.17 | -0.91 | -0.02 | 4989882 | | CENCOSUD | 3050.00 | 3150.00 | 3050.00 | 3099.00 | -0.03 | -1.00 | 4169847 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | AGUAS-A | 382.99 | 382.99 | 374.00 | 379.00 | 0.00 | 0.00 | 3940313 | | COLBUN | 148.60 | 152.99 | 148.60 | 151.00 | 1.67 | 2.48 | 3787568 | | MELON | 0.59 | 0.61 | 0.50 | 0.50 | 0.00 | 0.00 | 3700000 | | RIPLEY | 427.02 | 427.03 | 415.20 | 420.59 | -1.27 | -5.41 | 3641388 | | MALLPLAZA | 3500.70 | 3650.00 | 3500.70 | 3650.00 | 4.29 | 150.00 | 3305357 | | FALABELLA | 6400.00 | 6472.40 | 6321.90 | 6459.00 | 2.20 | 139.00 | 2850812 | | CMPC | 1421.10 | 1434.90 | 1410.00 | 1410.10 | 0.36 | 5.10 | 2396492 | | MASISA | 18.55 | 18.76 | 18.55 | 18.58 | 0.49 | 0.09 | 2225495 | | ANDINA-B | 4380.00 | 4449.00 | 4300.10 | 4449.00 | 2.04 | 89.00 | 1686918 | | SMU | 160.01 | 161.24 | 160.01 | 161.00 | 0.63 | 1.01 | 1292508 | | BLUMAR | 319.42 | 326.00 | 319.42 | 325.99 | 4.15 | 12.98 | 1281948 | | ECL | 1650.00 | 1650.00 | 1570.30 | 1650.00 | 3.12 | 49.90 | 1030906 | | PARAUCO | 3315.00 | 3485.00 | 3315.00 | 3447.80 | 3.54 | 117.80 | 988417 | | SQM-B | 68700.00 | 69334.00 | 68134.00 | 69032.00 | -3.09 | -2198.00 | 620400 | | SOCOVESA | 143.95 | 143.95 | 143.00 | 143.50 | 2.48 | 3.47 | 554448 | | SALFACORP | 1350.00 | 1350.00 | 1287.00 | 1300.00 | -1.51 | -19.90 | 521800 | | PAZ | 835.00 | 835.00 | 835.00 | 835.00 | 0.00 | 0.00 | 505906 | | CONCHATORO | 1035.00 | 1036.90 | 1025.00 | 1030.00 | -0.76 | -7.90 | 458787 | | BESALCO | 1349.00 | 1360.00 | 1250.00 | 1320.00 | -1.63 | -21.90 | 454829 | | COPEC | 7600.00 | 7700.00 | 7546.10 | 7700.00 | 2.31 | 174.00 | 431162 | | CAP | 8560.00 | 8680.00 | 8500.00 | 8600.00 | 0.47 | 40.00 | 414177 | | SONDA | 349.90 | 352.70 | 340.00 | 344.58 | -0.21 | -0.71 | 396485 | | SMSAAM | 138.52 | 138.52 | 138.52 | 138.52 | 0.01 | 0.02 | 381254 | | VENTANAS | 153.00 | 153.00 | 153.00 | 153.00 | 2.00 | 3.00 | 330400 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | NORTEGRAN | 12.50 | 12.50 | 12.50 | 12.50 | 0.00 | 0.00 | 298245 | | MARINSA | 95.00 | 102.40 | 95.00 | 101.37 | 0.57 | 0.57 | 286422 | | QUINENCO | 4496.70 | 4529.90 | 4400.00 | 4450.00 | -0.89 | -40.00 | 276625 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | IANSA | 33.05 | 33.05 | 33.05 | 33.05 | 0.00 | 0.00 | 249913 | | CCU | 6255.00 | 6300.00 | 6170.00 | 6248.00 | -0.11 | -7.00 | 243142 | | ALMENDRAL | 31.70 | 32.48 | 31.50 | 31.50 | 0.00 | 0.00 | 215532 | | HITES | 130.57 | 131.00 | 129.99 | 130.33 | -0.06 | -0.08 | 209904 | | VSPT | 3.98 | 4.00 | 3.98 | 4.00 | 0.00 | 0.00 | 209729 | | IAM | 1069.90 | 1086.60 | 1055.00 | 1074.90 | -0.47 | -5.10 | 208564 | |
|
