| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.88 | 1.88 | 1.78 | 1.82 | | | 759673250 | | ENELCHILE | 30.10 | 30.10 | 28.28 | 28.50 | | | 90031659 | | BSANTANDER | 33.60 | 33.89 | 32.80 | 33.46 | | | 88957839 | | VAPORES | 70.60 | 71.89 | 67.69 | 70.10 | | | 71051434 | | CHILE | 83.99 | 84.18 | 83.43 | 83.76 | | | 51946021 | | ENJOY | 1.54 | 1.55 | 1.50 | 1.55 | | | 37420350 | | ENELAM | 102.29 | 103.90 | 99.19 | 101.12 | | | 30383393 | | NORTEGRAN | 8.91 | 9.00 | 8.65 | 8.80 | | | 19310270 | | COLBUN | 80.10 | 84.70 | 80.10 | 84.40 | | | 18423751 | | SCHWAGER | 0.45 | 0.45 | 0.45 | 0.45 | | | 17734386 | | FALABELLA | 2000.00 | 2000.00 | 1925.00 | 1970.00 | | | 13521743 | | LTM | 59.90 | 59.90 | 40.00 | 40.00 | | | 11398887 | | OROBLANCO | 8.95 | 8.95 | 8.83 | 8.91 | | | 8400336 | | CENCOSUD | 1275.10 | 1291.00 | 1242.00 | 1252.10 | | | 7250107 | | SMU | 97.50 | 97.50 | 97.15 | 97.15 | | | 4913941 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | RIPLEY | 165.00 | 165.00 | 158.00 | 159.00 | | | 3334309 | | SALFACORP | 300.10 | 306.00 | 300.00 | 306.00 | | | 2230695 | | CMPC | 1498.30 | 1509.00 | 1488.00 | 1493.00 | | | 2115008 | | SECURITY | 148.00 | 148.04 | 140.00 | 145.00 | | | 1627996 | | CCU | 4593.00 | 4732.00 | 4584.10 | 4732.00 | | | 1209361 | | SMSAAM | 59.50 | 60.00 | 59.00 | 59.00 | | | 1157500 | | AGUAS-A | 188.00 | 191.54 | 188.00 | 189.00 | | | 1070349 | | ANDINA-B | 1695.50 | 1728.00 | 1681.70 | 1690.00 | | | 917739 | | INGEVEC | 43.34 | 43.34 | 43.00 | 43.00 | | | 810833 | | NUEVAPOLAR | 7.20 | 7.20 | 7.20 | 7.20 | | | 463059 | | MELON | 0.36 | 0.36 | 0.36 | 0.36 | | | 450973 | | IAM | 410.50 | 414.99 | 407.16 | 409.53 | | | 432562 | | SOCOVESA | 110.00 | 111.00 | 110.00 | 111.00 | | | 423448 | | HITES | 95.54 | 95.88 | 95.54 | 95.54 | | | 386094 | | COPEC | 6580.00 | 6650.00 | 6335.00 | 6355.00 | | | 326345 | | ECL | 490.00 | 490.00 | 480.00 | 482.00 | | | 285438 | | PARAUCO | 838.00 | 839.00 | 812.00 | 838.84 | | | 245440 | | CONCHATORO | 1026.00 | 1070.00 | 1025.00 | 1054.80 | | | 220109 | | SONDA | 350.92 | 351.00 | 330.01 | 345.00 | | | 218225 | | MALLPLAZA | 800.00 | 800.10 | 765.00 | 800.00 | | | 213584 | | MASISA | 23.99 | 23.99 | 23.73 | 23.73 | | | 210333 | | ALMENDRAL | 21.21 | 21.21 | 21.21 | 21.21 | | | 200258 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | SQM-B | 93101.00 | 95299.00 | 91800.00 | 93300.00 | | | 182580 | | BCI | 25700.00 | 25977.00 | 25324.00 | 25795.00 | | | 146413 | | CAP | 6400.10 | 6690.00 | 6201.00 | 6290.00 | | | 134954 | | SOQUICOM | 270.10 | 270.10 | 268.00 | 268.00 | | | 108753 | | CIC | 36.00 | 36.01 | 36.00 | 36.01 | 0.00 | 0.00 | 107969 | | QUINENCO | 2200.00 | 2220.00 | 2102.40 | 2184.70 | | | 105119 | | MOLLER | 119.00 | 119.00 | 119.00 | 119.00 | -4.85 | -6.07 | 99629 | | ENTEL | 2717.00 | 2717.30 | 2652.00 | 2666.00 | | | 99416 | | AESANDES | 125.10 | 125.10 | 125.10 | 125.10 | | | 97160 | | ENELGXCH | 116.00 | 125.00 | 116.00 | 122.50 | | | 94640 | | SK | 1150.00 | 1150.00 | 1150.00 | 1150.00 | | | 82998 | |
|
