| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 24.01 | 24.45 | 23.92 | 24.41 | 2.26 | 0.54 | 1265352150 | | 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 | 69.50 | 71.10 | 69.29 | 70.99 | 2.45 | 1.70 | 119906856 | | CHILE | 175.50 | 177.49 | 174.75 | 177.42 | 1.53 | 2.67 | 86077811 | | ENELAM | 88.40 | 89.04 | 88.00 | 88.40 | 0.79 | 0.69 | 80527259 | | NORTEGRAN | 9.99 | 10.20 | 9.89 | 10.20 | 2.10 | 0.21 | 65910836 | | ENELCHILE | 71.20 | 72.71 | 70.80 | 72.30 | 0.91 | 0.65 | 45188665 | | OROBLANCO | 7.76 | 8.00 | 7.75 | 8.00 | 2.70 | 0.21 | 43333000 | | VAPORES | 47.52 | 48.80 | 47.50 | 48.52 | 2.10 | 1.00 | 31666377 | | NITRATOS | 3.46 | 3.50 | 3.39 | 3.46 | 0.00 | 0.00 | 26351509 | | COLBUN | 141.53 | 144.49 | 141.53 | 143.99 | 1.75 | 2.47 | 17364004 | | ENJOY | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00 | 16145144 | | SMU | 152.10 | 153.00 | 151.51 | 153.00 | 0.08 | 0.12 | 12117529 | | CMPC | 1399.90 | 1436.30 | 1389.90 | 1426.00 | 3.33 | 45.90 | 6208836 | | CAMANCHACA | 68.46 | 68.51 | 68.46 | 68.51 | 0.06 | 0.04 | 5886248 | | CENCOSUD | 2900.00 | 2941.00 | 2880.00 | 2941.00 | 1.66 | 48.00 | 5690098 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | SMSAAM | 139.99 | 140.00 | 139.99 | 139.99 | -0.01 | -0.01 | 5021202 | | AGUAS-A | 368.00 | 375.00 | 365.81 | 371.99 | 1.08 | 3.99 | 4759309 | | ALMENDRAL | 29.99 | 30.00 | 29.99 | 29.99 | 0.00 | 0.00 | 4072308 | | RIPLEY | 428.00 | 441.34 | 428.00 | 440.00 | 2.73 | 11.71 | 4048481 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MELON | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 3038377 | | SCHWAGER | 2.15 | 2.15 | 2.12 | 2.13 | 0.00 | 0.00 | 2799082 | | SOCOVESA | 152.17 | 156.50 | 152.17 | 154.01 | 2.93 | 4.39 | 2454923 | | FALABELLA | 6120.00 | 6250.00 | 6081.20 | 6250.00 | 2.12 | 130.00 | 2322634 | | PARAUCO | 3020.00 | 3035.00 | 2979.80 | 3020.00 | 0.63 | 19.00 | 2311820 | | MASISA | 17.34 | 17.35 | 17.25 | 17.25 | 0.17 | 0.03 | 1753126 | | MOLLER | 325.00 | 325.00 | 325.00 | 325.00 | 3.17 | 10.00 | 1567172 | | MALLPLAZA | 3180.00 | 3220.00 | 3091.70 | 3220.00 | 2.65 | 83.00 | 1521090 | | SALFACORP | 1145.00 | 1200.00 | 1140.00 | 1199.80 | 4.79 | 54.80 | 1500574 | | CCU | 5991.00 | 6088.00 | 5989.90 | 6060.00 | 1.15 | 69.00 | 953317 | | ANDINA-B | 4187.50 | 4250.00 | 4165.00 | 4245.00 | 1.34 | 56.00 | 891060 | | SONDA | 355.00 | 364.10 | 355.00 | 363.60 | 2.42 | 8.60 | 746099 | | ENTEL | 4232.00 | 4300.00 | 4100.00 | 4200.00 | -0.76 | -32.00 | 738484 | | ECL | 1358.80 | 1378.00 | 1344.00 | 1358.00 | -0.06 | -0.80 | 702481 | | CONCHATORO | 1044.00 | 1059.90 | 1037.00 | 1059.90 | 1.62 | 16.90 | 633637 | | IAM | 1010.00 | 1028.10 | 1000.00 | 1025.00 | 1.49 | 15.00 | 496297 | | ENELGXCH | 495.00 | 500.00 | 485.06 | 494.27 | -0.07 | -0.34 | 489723 | | QUINENCO | 4668.90 | 4740.00 | 4630.00 | 4740.00 | 1.70 | 79.40 | 471622 | | COPEC | 6763.20 | 6871.40 | 6728.00 | 6851.00 | 1.84 | 124.00 | 379537 | | INGEVEC | 145.00 | 147.17 | 145.00 | 146.67 | 1.17 | 1.69 | 372352 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | FORUS | 2227.00 | 2350.00 | 2227.00 | 2251.90 | 1.12 | 25.00 | 298711 | | SQM-B | 58305.00 | 59985.00 | 58305.00 | 59650.00 | 2.65 | 1540.00 | 290678 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | CAP | 7050.00 | 7067.00 | 7000.00 | 7048.50 | 0.51 | 35.50 | 235561 | | CUPRUM | 187.60 | 189.00 | 187.59 | 187.80 | 0.11 | 0.21 | 232696 | |
|
