| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.73 | 1.78 | 1.73 | 1.75 | 1.16 | 0.02 | 1291098343 | | VAPORES | 58.00 | 58.80 | 58.00 | 58.45 | -0.75 | -0.44 | 291253938 | | ENELCHILE | 35.50 | 36.70 | 34.05 | 34.31 | 0.20 | 0.07 | 187761780 | | AESANDES | 130.02 | 131.00 | 127.20 | 128.29 | 39.45 | 36.29 | 166481614 | | NAVIERA | 19.91 | 20.08 | 19.91 | 20.08 | 0.00 | 0.00 | 148447370 | | ENJOY | 2.51 | 2.60 | 2.37 | 2.39 | -3.63 | -0.09 | 81973335 | | ENELAM | 109.00 | 109.00 | 104.60 | 105.75 | 0.35 | 0.37 | 42736851 | | BSANTANDER | 36.20 | 36.56 | 35.71 | 36.23 | 0.00 | 0.00 | 41863324 | | COLBUN | 54.50 | 56.90 | 54.50 | 55.80 | 3.74 | 2.01 | 37668630 | | CHILE | 77.70 | 78.65 | 77.55 | 77.89 | -0.59 | -0.46 | 33260977 | | SECURITY | 111.02 | 115.80 | 111.02 | 114.01 | 1.69 | 1.89 | 15716849 | | AGUAS-A | 178.00 | 180.01 | 178.00 | 179.90 | 0.62 | 1.11 | 10560394 | | NUEVAPOLAR | 10.20 | 10.51 | 10.20 | 10.50 | 2.94 | 0.30 | 10389971 | | LTM | 351.00 | 460.00 | 351.00 | 456.00 | 41.18 | 133.00 | 8649770 | | MASISA | 10.49 | 10.49 | 10.31 | 10.40 | -0.86 | -0.09 | 6809530 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | ECL | 530.00 | 553.00 | 530.00 | 535.00 | 7.00 | 35.00 | 3836176 | | NITRATOS | 1.34 | 1.34 | 1.34 | 1.34 | -4.29 | -0.06 | 2542463 | | NORTEGRAN | 4.70 | 4.70 | 4.70 | 4.70 | -4.08 | -0.20 | 2530000 | | RIPLEY | 144.94 | 148.99 | 144.00 | 145.00 | 1.05 | 1.50 | 2394480 | | CENCOSHOPP | 860.00 | 860.00 | 810.20 | 839.94 | -3.80 | -33.16 | 2338000 | | FALABELLA | 2799.90 | 2808.80 | 2721.00 | 2750.00 | -1.32 | -36.90 | 1950997 | | ALMENDRAL | 21.09 | 21.28 | 21.09 | 21.28 | 2.55 | 0.53 | 1887989 | | CENCOSUD | 1317.00 | 1354.90 | 1257.00 | 1310.00 | -1.89 | -25.20 | 1855794 | | CMPC | 1364.00 | 1398.00 | 1364.00 | 1374.60 | -0.54 | -7.40 | 1840984 | | SMU | 85.00 | 85.00 | 83.00 | 84.60 | 0.71 | 0.60 | 1410091 | | SCHWAGER | 0.52 | 0.52 | 0.52 | 0.52 | 4.00 | 0.02 | 1403700 | | EMBONOR-B | 900.00 | 900.00 | 871.20 | 900.00 | 0.00 | 0.00 | 1172818 | | SMSAAM | 53.53 | 53.53 | 53.50 | 53.50 | -0.93 | -0.50 | 876732 | | PARAUCO | 779.00 | 810.00 | 779.00 | 803.00 | 1.02 | 8.07 | 650039 | | VENTANAS | 181.59 | 181.59 | 181.59 | 181.59 | 1.99 | 3.55 | 546200 | | ANDINA-B | 1712.70 | 1748.00 | 1708.40 | 1748.00 | 1.10 | 19.00 | 518728 | | INGEVEC | 61.37 | 62.90 | 61.37 | 62.90 | 4.69 | 2.82 | 499453 | | OROBLANCO | 3.79 | 3.79 | 3.78 | 3.78 | 3.56 | 0.13 | 493731 | | CAMANCHACA | 37.43 | 37.43 | 37.43 | 37.43 | -2.91 | -1.12 | 411469 | | SQM-B | 48898.00 | 48898.00 | 47000.00 | 48330.00 | -1.05 | -515.00 | 411163 | | ENTEL | 2791.00 | 2829.00 | 2774.00 | 2778.90 | -0.43 | -12.10 | 395517 | | ILC | 2536.00 | 2590.00 | 2504.00 | 2504.10 | -0.20 | -4.90 | 385369 | | QUINENCO | 1570.00 | 1570.10 | 1565.00 | 1570.00 | 0.26 | 4.00 | 322408 | | MALLPLAZA | 825.00 | 839.00 | 799.99 | 839.00 | 2.43 | 19.93 | 301505 | | IAM | 454.00 | 465.00 | 450.10 | 460.01 | 1.12 | 5.11 | 296248 | | MELON | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 293299 | | MANQUEHUE | 57.57 | 57.57 | 57.57 | 57.57 | -1.84 | -1.08 | 267536 | | COPEC | 6200.00 | 6349.90 | 6200.00 | 6250.00 | 0.81 | 50.00 | 250533 | | INDISA | 1587.00 | 1587.00 | 1587.00 | 1587.00 | -1.31 | -21.00 | 249702 | | FORUS | 1056.10 | 1083.80 | 1024.00 | 1050.00 | 0.57 | 5.90 | 230750 | | CONCHATORO | 1318.40 | 1320.00 | 1300.00 | 1308.00 | 1.40 | 18.00 | 225319 | | CCU | 6750.70 | 6875.70 | 6750.70 | 6800.00 | 0.69 | 46.70 | 206610 | | ANTARCHILE | 6350.00 | 6400.00 | 6350.00 | 6400.00 | -0.78 | -50.00 | 201679 | | SOCOVESA | 110.00 | 110.00 | 110.00 | 110.00 | -0.01 | -0.01 | 175864 | |
|
