| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 15.00 | 15.00 | 14.81 | 14.83 | -0.67 | -0.10 | 989617703 | | 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 | 53.40 | 53.69 | 52.81 | 53.50 | 0.34 | 0.18 | 254357184 | | CHILE | 127.76 | 129.32 | 127.10 | 129.10 | 1.65 | 2.09 | 191301626 | | ENELCHILE | 62.04 | 62.81 | 61.95 | 61.95 | -0.40 | -0.25 | 116544860 | | ENELAM | 88.29 | 88.72 | 87.33 | 88.50 | 0.60 | 0.53 | 46983329 | | ENJOY | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 43422114 | | VAPORES | 54.95 | 55.17 | 54.20 | 54.20 | -1.40 | -0.77 | 37483952 | | MASISA | 14.58 | 14.58 | 14.15 | 14.15 | -3.08 | -0.45 | 28720567 | | SMU | 180.00 | 182.00 | 180.00 | 181.90 | 0.86 | 1.55 | 11831332 | | MELON | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 11605653 | | COPEC | 7070.00 | 7160.60 | 7035.10 | 7160.60 | 2.00 | 140.60 | 10898020 | | OROBLANCO | 4.60 | 4.60 | 4.50 | 4.53 | -1.09 | -0.05 | 10276814 | | RIPLEY | 334.62 | 340.12 | 334.62 | 340.00 | 1.34 | 4.51 | 10199972 | | SCHWAGER | 1.46 | 1.46 | 1.40 | 1.44 | -4.00 | -0.06 | 9917964 | | NORTEGRAN | 6.00 | 6.03 | 5.65 | 6.03 | 0.00 | 0.00 | 7838557 | | AGUAS-A | 329.91 | 331.60 | 325.70 | 326.29 | 0.18 | 0.59 | 6380099 | | NITRATOS | 2.12 | 2.13 | 2.12 | 2.13 | 0.47 | 0.01 | 5934606 | | 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 | | CENCOSUD | 2500.10 | 2519.90 | 2476.60 | 2500.00 | 0.00 | 0.00 | 3073360 | | CMPC | 1629.80 | 1639.30 | 1612.10 | 1612.10 | -0.58 | -9.40 | 2859164 | | COLBUN | 133.00 | 136.72 | 133.00 | 134.00 | 0.74 | 0.99 | 2575136 | | ALMENDRAL | 19.01 | 19.01 | 19.00 | 19.00 | 0.00 | 0.00 | 2384082 | | EMBONOR-A | 1240.00 | 1240.00 | 1240.00 | 1240.00 | -1.59 | -20.00 | 1692093 | | ANDINA-B | 3447.10 | 3476.30 | 3396.60 | 3430.00 | -0.49 | -17.00 | 1440291 | | FALABELLA | 3826.90 | 3850.00 | 3805.00 | 3845.00 | 0.92 | 35.00 | 1398051 | | ECL | 1001.50 | 1020.00 | 992.02 | 1002.90 | 0.19 | 1.90 | 1276349 | | MALLPLAZA | 1935.00 | 1978.00 | 1935.00 | 1940.00 | 0.26 | 5.00 | 1190902 | | SALFACORP | 640.00 | 645.00 | 635.00 | 635.10 | 0.01 | 0.08 | 982600 | | IANSA | 28.40 | 28.50 | 28.40 | 28.41 | -4.66 | -1.39 | 806903 | | CONCHATORO | 1300.00 | 1318.00 | 1261.90 | 1270.00 | -0.78 | -10.00 | 770813 | | PARAUCO | 1765.00 | 1787.50 | 1750.20 | 1770.00 | 0.28 | 5.00 | 744793 | | TRICOT | 461.50 | 463.00 | 461.50 | 461.56 | 0.34 | 1.56 | 696161 | | SQM-B | 39100.00 | 40050.00 | 39000.00 | 39950.00 | 2.70 | 1050.00 | 602683 | | INGEVEC | 74.17 | 75.50 | 74.17 | 74.95 | 1.30 | 0.96 | 594688 | | CCU | 6799.90 | 6885.00 | 6789.80 | 6840.00 | 0.59 | 40.00 | 509939 | | CAMANCHACA | 41.13 | 41.13 | 41.13 | 41.13 | 1.43 | 0.58 | 471664 | | CAP | 5315.00 | 5424.90 | 5315.00 | 5415.00 | 1.88 | 100.10 | 372795 | | SECURITY | 262.50 | 267.00 | 262.50 | 264.42 | -0.50 | -1.32 | 368612 | | BESALCO | 715.00 | 720.00 | 715.00 | 720.00 | 1.12 | 8.00 | 325281 | | IAM | 819.99 | 829.85 | 812.00 | 821.01 | 0.00 | 0.01 | 323331 | | SOCOVESA | 78.20 | 79.08 | 78.20 | 79.08 | 1.46 | 1.14 | 309022 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | ENTEL | 3000.00 | 3000.00 | 2966.00 | 2973.10 | -0.53 | -15.80 | 286513 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 276346 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | CUPRUM | 66.50 | 66.50 | 66.50 | 66.50 | 0.00 | 0.00 | 249198 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | |
|
