| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 13.65 | 13.90 | 13.62 | 13.90 | 2.13 | 0.29 | 922716045 | | 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 | 112.11 | 113.81 | 111.72 | 113.50 | 1.24 | 1.39 | 74461729 | | BSANTANDER | 46.99 | 48.16 | 46.92 | 47.60 | 1.10 | 0.52 | 54462761 | | ENELCHILE | 55.00 | 55.12 | 54.22 | 54.39 | -1.11 | -0.61 | 50716116 | | OROBLANCO | 4.13 | 4.18 | 4.10 | 4.12 | 1.23 | 0.05 | 41555700 | | COLBUN | 117.50 | 120.85 | 117.50 | 120.00 | 2.13 | 2.50 | 37966489 | | VAPORES | 53.00 | 53.17 | 52.59 | 53.05 | 0.38 | 0.20 | 33009393 | | ENELAM | 87.70 | 88.50 | 87.52 | 87.85 | 0.17 | 0.15 | 27208309 | | ENJOY | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 25720290 | | AGUAS-A | 295.00 | 305.00 | 295.00 | 297.20 | 0.75 | 2.20 | 8287860 | | MELON | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 6733666 | | NORTEGRAN | 6.00 | 6.25 | 6.00 | 6.16 | -1.44 | -0.09 | 6040059 | | SMSAAM | 104.00 | 104.00 | 103.00 | 103.47 | -3.21 | -3.43 | 6015910 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | PARAUCO | 1500.00 | 1504.90 | 1491.10 | 1500.00 | 0.21 | 3.10 | 5096753 | | CENCOSUD | 1930.00 | 1949.90 | 1928.00 | 1930.40 | 0.12 | 2.40 | 4558841 | | SMU | 147.02 | 149.76 | 147.02 | 149.00 | 0.34 | 0.50 | 4556755 | | NITRATOS | 2.37 | 2.37 | 2.37 | 2.37 | -0.42 | -0.01 | 4068402 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CMPC | 1519.00 | 1534.10 | 1516.50 | 1520.00 | 0.07 | 1.00 | 3907835 | | FALABELLA | 3365.00 | 3419.40 | 3361.00 | 3400.00 | 1.28 | 43.00 | 3531312 | | MALLPLAZA | 1527.00 | 1534.00 | 1519.80 | 1523.00 | 0.20 | 3.00 | 2772178 | | VENTANAS | 134.01 | 134.01 | 134.01 | 134.01 | -4.28 | -5.99 | 2391775 | | IAM | 744.00 | 749.99 | 732.00 | 732.00 | 0.27 | 2.00 | 1726983 | | SALFACORP | 551.00 | 564.99 | 542.50 | 564.99 | 1.74 | 9.67 | 1158098 | | INDISA | 1555.00 | 1600.00 | 1555.00 | 1564.00 | 0.55 | 8.60 | 1104130 | | RIPLEY | 273.00 | 275.00 | 267.00 | 273.00 | 0.00 | 0.00 | 1063897 | | SONDA | 323.00 | 329.98 | 311.71 | 324.25 | 0.06 | 0.20 | 1037630 | | SCHWAGER | 1.07 | 1.08 | 1.07 | 1.08 | 0.00 | 0.00 | 1015384 | | EMBONOR-B | 1120.00 | 1124.90 | 1094.90 | 1095.00 | -0.37 | -4.10 | 970503 | | ECL | 878.91 | 890.00 | 872.99 | 889.00 | 1.63 | 14.30 | 896880 | | SK | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 0.55 | 5.70 | 884250 | | ANDINA-B | 2850.00 | 2888.90 | 2850.00 | 2871.00 | 1.27 | 36.00 | 805478 | | INGEVEC | 59.30 | 59.30 | 59.00 | 59.24 | -0.08 | -0.05 | 726763 | | BLUMAR | 193.00 | 193.00 | 193.00 | 193.00 | 0.00 | 0.00 | 725000 | | COPEC | 6095.90 | 6120.00 | 6079.80 | 6090.00 | 0.33 | 20.00 | 632532 | | MASISA | 16.62 | 16.62 | 16.35 | 16.41 | -1.20 | -0.20 | 570768 | | SQM-B | 37124.00 | 38599.00 | 37100.00 | 37301.00 | -0.80 | -300.00 | 516133 | | CONCHATORO | 1084.00 | 1084.00 | 1065.00 | 1074.00 | -0.09 | -1.00 | 454792 | | CINTAC | 63.11 | 63.11 | 61.41 | 62.82 | -4.35 | -2.86 | 377489 | | ALMENDRAL | 19.70 | 19.79 | 19.70 | 19.79 | 0.00 | 0.00 | 347285 | | EISA | 157.00 | 159.99 | 157.00 | 157.23 | -0.17 | -0.27 | 331570 | | 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 | | IANSA | 22.60 | 23.70 | 22.60 | 23.70 | 0.00 | 0.00 | 250452 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | CCU | 5400.00 | 5449.20 | 5341.50 | 5350.00 | -0.91 | -49.00 | 175890 | | BANVIDA | 480.06 | 480.06 | 478.00 | 478.01 | -0.01 | -0.05 | 174669 | |
|
