| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 22.11 | 22.57 | 22.11 | 22.50 | | | 646253485 | | 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 | 79.00 | 81.55 | 78.86 | 81.55 | | | 121754849 | | VAPORES | 52.80 | 54.10 | 52.80 | 53.84 | | | 111818324 | | BSANTANDER | 73.15 | 73.15 | 70.89 | 71.99 | | | 60525298 | | ENJOY | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 60228203 | | OROBLANCO | 10.80 | 10.80 | 10.66 | 10.75 | | | 58382182 | | CHILE | 175.50 | 177.30 | 174.69 | 177.30 | | | 46191746 | | NITRATOS | 5.28 | 5.30 | 5.10 | 5.28 | -0.38 | -0.02 | 34161029 | | RIPLEY | 406.00 | 412.80 | 398.39 | 409.64 | | | 25117302 | | ENELCHILE | 73.51 | 74.70 | 73.10 | 74.35 | | | 24444736 | | COLBUN | 132.11 | 132.50 | 129.42 | 131.00 | | | 10589851 | | SMU | 146.00 | 146.00 | 142.00 | 142.50 | | | 9582324 | | SCHWAGER | 1.94 | 1.96 | 1.94 | 1.95 | | | 7126094 | | NORTEGRAN | 14.00 | 14.20 | 13.80 | 14.01 | | | 6210064 | | 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 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 3714837 | | AGUAS-A | 356.01 | 357.99 | 352.50 | 355.00 | | | 2945237 | | IANSA | 38.59 | 42.39 | 38.59 | 40.32 | | | 2560737 | | CENCOSUD | 2670.00 | 2670.00 | 2555.00 | 2669.00 | | | 2477360 | | CMPC | 1260.10 | 1284.20 | 1260.10 | 1265.00 | | | 2235345 | | CAMANCHACA | 80.00 | 83.00 | 79.78 | 83.00 | 1.22 | 1.00 | 2037327 | | MALLPLAZA | 3863.10 | 3897.90 | 3802.00 | 3860.00 | | | 1562962 | | MASISA | 15.30 | 15.30 | 15.28 | 15.30 | | | 1510636 | | SOCOVESA | 124.78 | 130.00 | 124.78 | 127.64 | | | 1498800 | | PARAUCO | 3847.00 | 3944.90 | 3847.00 | 3888.00 | | | 951753 | | FALABELLA | 6050.00 | 6200.00 | 6040.00 | 6200.00 | | | 814080 | | COPEC | 6451.10 | 6498.10 | 6405.10 | 6405.10 | | | 642524 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 500502 | | ENTEL | 3700.00 | 3809.20 | 3670.20 | 3776.00 | | | 455123 | | CCU | 5325.00 | 5400.00 | 5288.70 | 5335.00 | | | 449137 | | ECL | 1430.10 | 1474.10 | 1402.70 | 1435.00 | | | 438936 | | INGEVEC | 195.03 | 202.00 | 195.03 | 202.00 | | | 423995 | | MANQUEHUE | 116.04 | 120.00 | 116.04 | 117.86 | | | 422381 | | CONCHATORO | 880.00 | 880.00 | 865.89 | 875.00 | | | 414304 | | ENELGXCH | 510.00 | 515.10 | 509.81 | 512.52 | | | 345000 | | VENTANAS | 165.00 | 165.00 | 165.00 | 165.00 | 2.48 | 4.00 | 330000 | | IAM | 1000.00 | 1000.00 | 985.50 | 996.00 | | | 324782 | | SALFACORP | 1300.00 | 1354.90 | 1275.00 | 1305.80 | | | 324070 | | ANDINA-B | 4120.00 | 4158.00 | 4090.20 | 4148.00 | | | 323429 | | PAZ | 793.64 | 855.00 | 793.64 | 850.40 | | | 313176 | | 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 | | 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 | 59500.00 | 60099.00 | 58316.00 | 58855.00 | | | 199780 | | MOLLER | 380.00 | 380.00 | 360.00 | 360.00 | -4.00 | -15.00 | 187493 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | |
|
