| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 23.85 | 23.85 | 23.50 | 23.61 | -1.05 | -0.25 | 1653152798 | | 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 | | BSANTANDER | 69.99 | 70.45 | 69.22 | 69.54 | -1.04 | -0.73 | 151530075 | | ENELCHILE | 73.79 | 73.79 | 71.50 | 72.00 | -3.23 | -2.40 | 100762141 | | CHILE | 173.99 | 174.50 | 172.47 | 173.25 | -0.88 | -1.54 | 71117782 | | OROBLANCO | 7.80 | 7.80 | 7.60 | 7.74 | -0.77 | -0.06 | 66795451 | | ENELAM | 89.00 | 89.12 | 87.18 | 88.00 | -1.12 | -1.00 | 40248023 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 19242244 | | NORTEGRAN | 9.80 | 9.86 | 9.80 | 9.86 | 0.00 | 0.00 | 17811477 | | VAPORES | 48.80 | 48.80 | 47.43 | 48.10 | -1.23 | -0.60 | 16563952 | | COLBUN | 144.00 | 144.00 | 140.85 | 140.90 | -2.15 | -3.10 | 8021905 | | NITRATOS | 3.50 | 3.50 | 3.41 | 3.44 | 0.58 | 0.02 | 7334380 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | MELON | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 5126220 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | SMU | 152.00 | 152.80 | 151.00 | 152.00 | 0.07 | 0.11 | 3619342 | | INGEVEC | 147.55 | 147.55 | 142.50 | 144.98 | -1.34 | -1.97 | 3476043 | | CMPC | 1402.00 | 1409.00 | 1364.10 | 1372.90 | -2.21 | -31.00 | 3470502 | | MASISA | 17.04 | 17.27 | 17.04 | 17.13 | 2.33 | 0.39 | 3124050 | | RIPLEY | 433.21 | 434.00 | 425.00 | 426.51 | -2.18 | -9.51 | 2142654 | | AGUAS-A | 369.98 | 369.98 | 366.50 | 366.50 | -0.94 | -3.48 | 2108254 | | CENCOSUD | 2900.10 | 2937.00 | 2887.00 | 2910.00 | -0.27 | -7.90 | 1698852 | | SCHWAGER | 2.15 | 2.15 | 2.13 | 2.15 | 0.00 | 0.00 | 1616366 | | FALABELLA | 6159.00 | 6180.00 | 6120.00 | 6161.90 | 0.03 | 1.90 | 1596027 | | MALLPLAZA | 3243.00 | 3243.00 | 3180.20 | 3189.00 | -1.67 | -54.00 | 1375233 | | CAMANCHACA | 68.65 | 70.19 | 68.16 | 68.47 | -0.04 | -0.03 | 831829 | | CCU | 6100.00 | 6129.00 | 6001.00 | 6025.00 | -1.23 | -75.00 | 790296 | | ECL | 1354.00 | 1361.40 | 1340.10 | 1345.00 | -0.73 | -9.90 | 660875 | | ENTEL | 4431.00 | 4435.00 | 4220.00 | 4347.00 | -1.90 | -84.00 | 648168 | | PARAUCO | 3111.00 | 3134.60 | 3067.20 | 3098.00 | -1.34 | -42.00 | 645606 | | CONCHATORO | 1032.10 | 1045.00 | 1032.10 | 1045.00 | 0.91 | 9.40 | 599723 | | COPEC | 6840.00 | 6840.00 | 6719.90 | 6750.00 | -0.30 | -20.00 | 584823 | | CINTAC | 79.69 | 80.25 | 79.69 | 79.92 | 1.63 | 1.28 | 572102 | | IANSA | 27.30 | 28.50 | 27.30 | 28.18 | 2.47 | 0.68 | 534554 | | ANDINA-B | 4240.00 | 4240.00 | 4160.00 | 4198.00 | -0.99 | -42.00 | 522207 | | SK | 1608.80 | 1620.10 | 1594.90 | 1600.00 | -0.62 | -10.00 | 444068 | | SOCOVESA | 150.00 | 150.00 | 146.99 | 149.43 | 0.30 | 0.45 | 379005 | | INDISA | 2650.00 | 2700.00 | 2650.00 | 2700.00 | 1.57 | 41.70 | 375000 | | IAM | 1000.00 | 1005.00 | 977.00 | 1000.00 | 0.07 | 0.72 | 365306 | | SQM-B | 56500.00 | 58390.00 | 55963.00 | 58390.00 | 1.94 | 1110.00 | 350617 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | MANQUEHUE | 124.98 | 128.25 | 124.98 | 126.19 | 1.73 | 2.14 | 291836 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | QUINENCO | 4691.00 | 4693.00 | 4647.70 | 4690.00 | 0.00 | 0.00 | 229478 | | SONDA | 355.20 | 357.00 | 348.02 | 353.51 | -0.30 | -1.08 | 213427 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 199700 | | CUPRUM | 183.00 | 187.50 | 181.90 | 187.01 | 2.24 | 4.09 | 187930 | |
|
