| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 25.99 | 26.29 | 25.46 | 26.29 | 2.82 | 0.72 | 1394055821 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | OROBLANCO | 9.40 | 9.55 | 9.40 | 9.50 | 2.15 | 0.20 | 512848958 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 73.50 | 73.77 | 72.26 | 72.98 | -0.57 | -0.42 | 130541252 | | CHILE | 182.71 | 182.98 | 179.16 | 182.40 | -0.05 | -0.10 | 127140295 | | NITRATOS | 4.34 | 4.81 | 4.34 | 4.65 | 8.14 | 0.35 | 70455810 | | ENELAM | 87.99 | 87.99 | 85.80 | 86.92 | -0.89 | -0.78 | 70345508 | | NORTEGRAN | 12.00 | 12.50 | 11.90 | 12.16 | 2.18 | 0.26 | 68251006 | | VAPORES | 50.90 | 52.50 | 50.90 | 51.75 | 1.45 | 0.74 | 60498977 | | ENELCHILE | 77.80 | 78.38 | 75.50 | 77.44 | -0.53 | -0.41 | 54633690 | | SMU | 165.90 | 165.90 | 159.00 | 164.80 | -0.12 | -0.20 | 32028868 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 29081235 | | RIPLEY | 425.01 | 436.16 | 425.01 | 432.02 | 1.01 | 4.32 | 8754677 | | AGUAS-A | 375.00 | 377.00 | 374.94 | 375.00 | 0.27 | 1.00 | 8295908 | | SCHWAGER | 2.15 | 2.28 | 2.14 | 2.28 | 2.70 | 0.06 | 7908572 | | COLBUN | 154.50 | 154.51 | 153.05 | 153.89 | -0.06 | -0.10 | 7752743 | | CENCOSUD | 3210.00 | 3238.00 | 3153.50 | 3200.00 | 0.00 | 0.00 | 7737109 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | ECL | 1530.10 | 1568.00 | 1530.10 | 1559.00 | 2.22 | 33.90 | 4778749 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CINTAC | 80.11 | 86.00 | 80.11 | 84.08 | 0.21 | 0.18 | 3737489 | | SONDA | 341.50 | 346.00 | 341.50 | 342.91 | 0.86 | 2.91 | 3616667 | | HITES | 129.86 | 132.00 | 127.00 | 127.00 | -1.69 | -2.18 | 2559472 | | BLUMAR | 304.00 | 313.00 | 304.00 | 313.00 | 0.97 | 3.00 | 2345785 | | MELON | 0.54 | 0.54 | 0.50 | 0.50 | 0.00 | 0.00 | 2274247 | | FALABELLA | 6340.00 | 6490.00 | 6340.00 | 6400.00 | 0.79 | 50.10 | 2270080 | | CMPC | 1479.90 | 1485.00 | 1457.50 | 1474.60 | 2.23 | 32.10 | 1881970 | | SOCOVESA | 142.40 | 144.00 | 140.00 | 140.99 | -0.92 | -1.31 | 1817222 | | MALLPLAZA | 3425.00 | 3578.90 | 3395.30 | 3578.90 | 4.49 | 153.90 | 1770245 | | BESALCO | 1359.00 | 1360.00 | 1340.00 | 1345.00 | -0.29 | -3.90 | 1634598 | | ANDINA-B | 4360.00 | 4435.70 | 4302.10 | 4400.00 | 1.03 | 45.00 | 1598374 | | QUINENCO | 4620.00 | 4668.40 | 4601.20 | 4630.00 | 0.39 | 17.90 | 1482137 | | INGEVEC | 172.53 | 175.78 | 172.53 | 174.81 | 2.53 | 4.31 | 1421743 | | CAMANCHACA | 94.54 | 94.54 | 89.70 | 93.08 | -1.54 | -1.46 | 1160646 | | PARAUCO | 3219.00 | 3375.00 | 3218.90 | 3375.00 | 5.47 | 174.90 | 1049227 | | COPEC | 7429.90 | 7640.00 | 7406.80 | 7600.00 | 2.22 | 165.00 | 967798 | | MASISA | 18.18 | 18.49 | 18.18 | 18.47 | -1.60 | -0.30 | 796476 | | CONCHATORO | 1035.00 | 1039.10 | 1030.90 | 1037.90 | 0.21 | 2.20 | 791210 | | CEMENTOS | 1730.00 | 1730.00 | 1730.00 | 1730.00 | 0.00 | 0.00 | 750805 | | PAZ | 838.00 | 838.00 | 835.00 | 835.00 | -0.15 | -1.25 | 701027 | | SQM-B | 70006.00 | 72250.00 | 70006.00 | 72250.00 | 5.01 | 3450.00 | 575993 | | SALFACORP | 1295.00 | 1350.00 | 1261.00 | 1350.00 | 4.25 | 55.00 | 518010 | | CAP | 8142.70 | 8365.00 | 8142.70 | 8339.00 | 1.39 | 114.10 | 473168 | | IANSA | 34.00 | 35.00 | 32.97 | 33.05 | -5.08 | -1.77 | 411499 | | CCU | 6302.80 | 6360.00 | 6279.90 | 6335.00 | 0.08 | 5.10 | 361646 | | MARINSA | 94.00 | 99.00 | 94.00 | 96.00 | -3.62 | -3.61 | 360603 | | IAM | 1083.00 | 1083.00 | 1071.70 | 1074.00 | -0.46 | -5.00 | 345404 | | 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 | |
|
