| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | LTM | 7.00 | 7.00 | 6.95 | 7.00 | | | 586439808 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | | | 257960703 | | ENELCHILE | 49.00 | 49.98 | 49.00 | 49.25 | | | 109013694 | | BSANTANDER | 37.01 | 37.65 | 37.01 | 37.28 | | | 48280782 | | ENJOY | 1.00 | 1.00 | 0.98 | 1.00 | | | 42905302 | | VAPORES | 56.85 | 56.85 | 55.50 | 55.88 | | | 40612951 | | ENELAM | 110.02 | 111.99 | 110.02 | 111.80 | | | 38663960 | | IANSA | 14.30 | 14.30 | 14.30 | 14.30 | | | 36061647 | | CHILE | 84.00 | 84.90 | 84.00 | 84.45 | | | 34612492 | | SCHWAGER | 0.64 | 0.64 | 0.63 | 0.63 | | | 26680164 | | OROBLANCO | 6.90 | 6.99 | 6.65 | 6.88 | | | 18402213 | | COLBUN | 120.00 | 121.80 | 119.01 | 121.12 | | | 9892630 | | AGUAS-A | 270.00 | 280.00 | 270.00 | 275.00 | | | 9420961 | | NORTEGRAN | 8.70 | 8.70 | 8.44 | 8.56 | | | 5238454 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | ENELGXCH | 240.00 | 241.00 | 230.00 | 240.03 | | | 3845472 | | FALABELLA | 1802.10 | 1870.10 | 1802.10 | 1850.00 | | | 2423881 | | SMSAAM | 85.00 | 85.00 | 84.00 | 84.00 | | | 2395958 | | MASISA | 23.00 | 23.00 | 22.40 | 22.46 | | | 2389587 | | CENCOSUD | 1573.10 | 1590.00 | 1545.10 | 1570.00 | | | 2217189 | | RIPLEY | 149.60 | 149.60 | 148.00 | 148.52 | | | 2058615 | | SMU | 136.33 | 138.00 | 136.04 | 137.56 | | | 1433214 | | SOCOVESA | 111.13 | 111.13 | 108.00 | 109.71 | | | 1323100 | | PARAUCO | 1240.00 | 1280.00 | 1240.00 | 1267.00 | | | 1193929 | | MANQUEHUE | 82.36 | 84.28 | 82.36 | 84.28 | | | 1144593 | | CMPC | 1461.00 | 1477.60 | 1452.20 | 1464.90 | | | 1128814 | | NUEVAPOLAR | 4.65 | 4.69 | 4.65 | 4.69 | | | 1103112 | | NITRATOS | 3.45 | 3.45 | 3.42 | 3.42 | | | 1094490 | | INGEVEC | 47.98 | 47.99 | 47.98 | 47.99 | | | 752629 | | SALFACORP | 415.00 | 423.00 | 409.99 | 410.20 | | | 675940 | | MALLPLAZA | 1164.90 | 1174.20 | 1156.00 | 1163.80 | | | 663733 | | CONCHATORO | 968.99 | 968.99 | 952.00 | 956.00 | | | 632839 | | ECL | 730.00 | 737.00 | 730.00 | 730.08 | | | 612991 | | CENCOSHOPP | 1380.00 | 1420.00 | 1380.00 | 1394.70 | | | 593651 | | IAM | 645.01 | 669.99 | 645.01 | 666.00 | | | 580841 | | CAMANCHACA | 55.70 | 55.70 | 55.70 | 55.70 | | | 500235 | | ANDINA-B | 2069.90 | 2070.00 | 2052.60 | 2065.00 | | | 424547 | | COPEC | 5845.00 | 5878.00 | 5821.00 | 5869.00 | | | 308833 | | SQM-B | 56550.00 | 56918.00 | 55387.00 | 55800.00 | | | 299702 | | SONDA | 400.00 | 413.00 | 400.00 | 410.42 | | | 240133 | | SECURITY | 195.30 | 195.55 | 193.74 | 194.96 | | | 238161 | | ENTEL | 3070.00 | 3070.00 | 3000.40 | 3040.30 | | | 237523 | | CAP | 6290.00 | 6380.00 | 6150.00 | 6237.90 | | | 230970 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | CINTAC | 108.00 | 109.00 | 108.00 | 108.00 | | | 199799 | | ALMENDRAL | 23.50 | 23.60 | 23.50 | 23.60 | | | 186360 | | CGEGAS | 168.00 | 171.80 | 168.00 | 168.87 | | | 134231 | | MOLLER | 158.00 | 160.00 | 158.00 | 160.00 | | | 132183 | | VSPT | 5.47 | 5.47 | 5.47 | 5.47 | | | 130000 | |
|
