| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 22.31 | 22.79 | 22.31 | 22.73 | | | 1160290816 | | 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 | | ENELAM | 80.01 | 80.09 | 77.63 | 78.40 | | | 207519871 | | CHILE | 172.00 | 175.48 | 163.70 | 163.70 | | | 184794451 | | BSANTANDER | 72.92 | 73.97 | 72.84 | 73.35 | | | 146356746 | | VAPORES | 52.60 | 53.16 | 51.99 | 52.00 | | | 75693242 | | ENELCHILE | 73.95 | 74.25 | 71.92 | 73.16 | | | 59432025 | | OROBLANCO | 10.51 | 10.61 | 10.29 | 10.34 | | | 57389520 | | NITRATOS | 5.28 | 5.30 | 5.10 | 5.28 | -0.38 | -0.02 | 34161029 | | ENJOY | 0.14 | 0.14 | 0.14 | 0.14 | | | 11731595 | | NORTEGRAN | 13.85 | 13.85 | 13.40 | 13.82 | | | 10434643 | | COLBUN | 127.51 | 129.89 | 127.11 | 129.20 | | | 7592947 | | SMU | 138.14 | 138.56 | 133.13 | 133.13 | | | 7418440 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | RIPLEY | 398.33 | 398.45 | 388.29 | 392.00 | | | 5602372 | | CENCOSUD | 2400.00 | 2450.00 | 2300.10 | 2301.00 | | | 4799390 | | AGUAS-A | 350.00 | 353.75 | 345.00 | 351.55 | | | 4624603 | | CMPC | 1242.00 | 1244.90 | 1170.00 | 1170.00 | | | 4325004 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | SCHWAGER | 1.95 | 1.98 | 1.95 | 1.98 | | | 3990808 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 3714837 | | ALMENDRAL | 25.42 | 25.89 | 25.30 | 25.51 | | | 2037423 | | EISA | 460.00 | 460.00 | 460.00 | 460.00 | | | 1725019 | | FALABELLA | 5995.00 | 6054.00 | 5742.00 | 5742.00 | | | 1526804 | | MALLPLAZA | 3899.90 | 3941.00 | 3812.00 | 3825.10 | | | 1334129 | | ECL | 1518.50 | 1532.50 | 1470.00 | 1529.70 | | | 1274799 | | CAMANCHACA | 81.07 | 81.07 | 80.00 | 80.00 | | | 1260587 | | PARAUCO | 3804.50 | 3804.50 | 3610.10 | 3660.00 | | | 1173258 | | COPEC | 6311.00 | 6440.00 | 6094.80 | 6094.80 | | | 1155496 | | CONCHATORO | 896.11 | 896.11 | 845.10 | 845.10 | | | 912414 | | IAM | 986.00 | 990.01 | 966.54 | 989.82 | | | 602250 | | SQM-B | 65200.00 | 68903.00 | 65200.00 | 68400.00 | | | 518848 | | ANDINA-B | 4150.00 | 4150.00 | 4024.80 | 4089.90 | | | 504266 | | BLUMAR | 301.67 | 301.67 | 298.00 | 300.00 | | | 448198 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | | | 391438 | | SALFACORP | 1320.00 | 1320.00 | 1286.00 | 1308.50 | | | 391126 | | SOCOVESA | 132.00 | 132.00 | 126.00 | 128.68 | | | 361134 | | VENTANAS | 165.00 | 165.00 | 165.00 | 165.00 | 2.48 | 4.00 | 330000 | | QUINENCO | 4385.10 | 4430.40 | 4251.10 | 4335.00 | | | 307523 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | INGEVEC | 209.28 | 209.28 | 204.88 | 206.80 | | | 286356 | | HITES | 131.20 | 131.20 | 128.54 | 130.28 | | | 273074 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | CCU | 5200.00 | 5300.00 | 5130.00 | 5290.00 | | | 226748 | | BCI | 59500.00 | 60349.00 | 58100.00 | 59006.00 | | | 205517 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | CAP | 6661.90 | 6661.90 | 6200.00 | 6275.00 | | | 195382 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | |
|
