| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CHILE | 83.00 | 83.34 | 82.22 | 83.15 | 1.40 | 1.15 | 500518381 | | ITAUCORP | 1.81 | 1.82 | 1.80 | 1.81 | 0.00 | 0.00 | 322383902 | | BSANTANDER | 31.87 | 32.38 | 31.55 | 32.25 | 1.57 | 0.50 | 206091542 | | LTM | 5.20 | 5.30 | 5.15 | 5.17 | -0.58 | -0.03 | 35421794 | | ENELCHILE | 36.50 | 37.25 | 36.26 | 36.90 | 0.24 | 0.09 | 32203318 | | ENJOY | 1.31 | 1.32 | 1.30 | 1.31 | 0.00 | 0.00 | 30825566 | | ENELAM | 111.00 | 114.47 | 111.00 | 113.99 | 2.51 | 2.79 | 23393966 | | VAPORES | 71.00 | 71.50 | 70.02 | 71.39 | -0.34 | -0.24 | 20928962 | | COLBUN | 89.98 | 89.98 | 87.30 | 87.30 | -0.81 | -0.71 | 8967192 | | FALABELLA | 1860.20 | 1870.00 | 1827.00 | 1830.00 | 0.28 | 5.10 | 8505874 | | CAMANCHACA | 57.13 | 57.13 | 57.00 | 57.00 | -2.73 | -1.60 | 7534364 | | OROBLANCO | 7.10 | 7.13 | 7.10 | 7.13 | 0.85 | 0.06 | 6104966 | | SCHWAGER | 0.59 | 0.59 | 0.59 | 0.59 | -1.67 | -0.01 | 5932836 | | SMU | 115.50 | 116.51 | 115.50 | 116.01 | 0.18 | 0.21 | 5905619 | | ANDINA-B | 1901.00 | 1927.50 | 1865.00 | 1896.10 | -0.73 | -13.90 | 4938393 | | CENCOSUD | 1328.00 | 1349.00 | 1310.50 | 1340.00 | 2.29 | 30.00 | 4375420 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | AGUAS-A | 184.05 | 188.30 | 184.00 | 185.00 | -1.15 | -2.15 | 2048873 | | HF | 1280.00 | 1300.00 | 1280.00 | 1300.00 | 0.00 | 0.00 | 1445955 | | NITRATOS | 3.20 | 3.20 | 3.20 | 3.20 | 6.67 | 0.20 | 1383289 | | PARAUCO | 1040.00 | 1078.00 | 1040.00 | 1068.90 | -0.01 | -0.10 | 1240576 | | CMPC | 1443.20 | 1478.10 | 1438.40 | 1456.30 | 3.06 | 43.30 | 1121260 | | NORTEGRAN | 8.90 | 8.90 | 8.90 | 8.90 | -1.00 | -0.09 | 1004638 | | MELON | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 1000000 | | RIPLEY | 147.99 | 155.00 | 147.99 | 148.51 | 1.56 | 2.28 | 979110 | | ALMENDRAL | 20.31 | 20.31 | 20.31 | 20.31 | 2.06 | 0.41 | 970185 | | SONDA | 373.00 | 384.00 | 373.00 | 383.00 | 1.32 | 5.00 | 967037 | | ECL | 488.90 | 500.00 | 480.00 | 482.61 | -0.49 | -2.36 | 828301 | | SMSAAM | 87.70 | 90.00 | 87.00 | 90.00 | 0.00 | 0.00 | 807359 | | VSPT | 5.05 | 5.90 | 5.05 | 5.90 | 0.00 | 0.00 | 503444 | | SOCOVESA | 88.00 | 88.00 | 87.96 | 88.00 | 0.00 | 0.00 | 417616 | | EISA | 69.52 | 70.00 | 69.52 | 70.00 | 0.00 | 0.00 | 403476 | | COPEC | 6140.00 | 6189.00 | 6100.00 | 6145.00 | 0.74 | 45.10 | 394408 | | NUEVAPOLAR | 4.65 | 5.20 | 4.65 | 5.20 | 0.00 | 0.00 | 383620 | | SECURITY | 171.56 | 171.56 | 170.27 | 171.09 | 0.35 | 0.59 | 375838 | | HABITAT | 463.80 | 495.00 | 463.00 | 495.00 | 6.91 | 32.00 | 367919 | | IAM | 485.00 | 485.00 | 464.55 | 470.01 | -1.87 | -8.98 | 356967 | | SALMOCAM | 3600.00 | 3600.00 | 3600.00 | 3600.00 | -2.70 | -100.00 | 347222 | | HITES | 91.43 | 91.43 | 91.25 | 91.25 | -0.82 | -0.75 | 339655 | | ENELGXCH | 186.90 | 188.00 | 186.90 | 188.00 | 0.55 | 1.03 | 304239 | | CENCOSHOPP | 1235.00 | 1286.00 | 1235.00 | 1279.50 | 0.83 | 10.50 | 284515 | | IANSA | 7.00 | 7.00 | 7.00 | 7.00 | 6.06 | 0.40 | 278567 | | BESALCO | 341.00 | 341.00 | 341.00 | 341.00 | 0.00 | 0.00 | 269448 | | CCU | 5679.60 | 5679.60 | 5570.00 | 5613.10 | -0.79 | -44.50 | 236907 | | BLUMAR | 226.32 | 226.55 | 225.00 | 225.00 | 0.88 | 1.96 | 234711 | | BCI | 23900.00 | 24149.00 | 23451.00 | 23790.00 | 1.19 | 280.00 | 232344 | | SQM-B | 69497.00 | 71450.00 | 69000.00 | 70600.00 | 1.44 | 1000.00 | 205775 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | NAVIERA | 28.65 | 28.65 | 28.64 | 28.64 | -0.03 | -0.01 | 163096 | | CAP | 7200.00 | 7330.00 | 7200.00 | 7270.00 | 2.01 | 143.00 | 149642 | |
|
