| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ENELAM | 78.00 | 79.45 | 76.93 | 78.50 | | | 2147483647 | | LTM | 25.09 | 25.24 | 24.56 | 24.56 | | | 1566049037 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ENELCHILE | 74.85 | 74.85 | 72.87 | 73.05 | | | 334925040 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 76.39 | 76.40 | 74.20 | 75.00 | | | 190880861 | | VAPORES | 47.00 | 48.07 | 46.70 | 47.40 | | | 117616423 | | NITRATOS | 5.10 | 5.16 | 5.10 | 5.15 | | | 99307937 | | COLBUN | 144.00 | 145.87 | 140.00 | 145.35 | | | 61226902 | | CHILE | 184.90 | 187.12 | 180.00 | 180.00 | | | 53459103 | | NORTEGRAN | 13.05 | 13.48 | 13.01 | 13.41 | | | 39170535 | | SMU | 152.00 | 156.29 | 152.00 | 154.00 | | | 22160319 | | OROBLANCO | 10.00 | 10.15 | 9.85 | 10.15 | | | 19877932 | | RIPLEY | 428.00 | 438.00 | 424.00 | 438.00 | | | 18056842 | | MALLPLAZA | 4146.00 | 4187.30 | 4000.10 | 4079.90 | | | 15455654 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | | | 13853195 | | AGUAS-A | 370.00 | 370.00 | 364.00 | 369.00 | | | 10143428 | | CMPC | 1300.10 | 1311.10 | 1290.00 | 1293.00 | | | 5867442 | | 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 | 6545.00 | 6548.00 | 6325.50 | 6480.00 | | | 3853556 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 3714837 | | CONCHATORO | 961.00 | 966.51 | 933.00 | 935.00 | | | 3557660 | | ANDINA-B | 4290.00 | 4293.50 | 4150.00 | 4205.00 | | | 2833844 | | SCHWAGER | 1.96 | 1.97 | 1.95 | 1.97 | 0.00 | 0.00 | 2206985 | | BLUMAR | 318.79 | 318.79 | 318.79 | 318.79 | 0.00 | 0.00 | 1880000 | | CENCOSUD | 2890.00 | 2947.70 | 2727.40 | 2727.40 | | | 1866877 | | COPEC | 7189.00 | 7248.00 | 7100.00 | 7202.40 | | | 1494376 | | PARAUCO | 4081.00 | 4150.00 | 4055.30 | 4145.00 | | | 1486133 | | ALMENDRAL | 28.00 | 28.00 | 27.40 | 27.79 | | | 1464000 | | IAM | 1057.10 | 1057.10 | 1030.60 | 1041.30 | | | 1340618 | | ECL | 1519.80 | 1519.90 | 1464.30 | 1495.00 | | | 1232902 | | ENTEL | 3943.00 | 3950.00 | 3894.90 | 3894.90 | | | 1158075 | | INGEVEC | 182.17 | 186.50 | 182.17 | 184.43 | | | 999885 | | IANSA | 40.20 | 41.00 | 40.20 | 41.00 | -1.20 | -0.50 | 775032 | | SONDA | 305.31 | 307.99 | 295.00 | 300.22 | | | 720104 | | ILC | 20300.00 | 20300.00 | 20100.00 | 20250.00 | | | 559853 | | SQM-B | 67920.00 | 68007.00 | 65850.00 | 66700.00 | | | 508328 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 500502 | | CCU | 5855.10 | 5889.90 | 5820.00 | 5889.00 | | | 440875 | | QUINENCO | 4340.80 | 4449.90 | 4315.40 | 4400.00 | | | 435035 | | VENTANAS | 165.00 | 165.00 | 165.00 | 165.00 | 2.48 | 4.00 | 330000 | | SOCOVESA | 138.07 | 138.07 | 135.00 | 136.30 | | | 327108 | | MASISA | 16.20 | 16.20 | 16.00 | 16.15 | | | 311578 | | 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 | | SALFACORP | 1339.90 | 1340.00 | 1325.00 | 1330.00 | | | 270354 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | BCI | 61441.00 | 61700.00 | 59792.00 | 59792.00 | | | 194375 | |
|
