| Symbol | Open | High | Low | Close | Percent | Change | Volume | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | LTM | 6.70 | 6.80 | 6.65 | 6.75 | | | 620228494 | | BSANTANDER | 35.40 | 35.75 | 35.20 | 35.73 | | | 104632101 | | ENJOY | 1.01 | 1.02 | 1.00 | 1.00 | | | 97285139 | | ENELCHILE | 44.99 | 45.40 | 44.25 | 44.83 | | | 67753084 | | CHILE | 82.01 | 84.19 | 82.01 | 83.90 | | | 67589085 | | VAPORES | 60.11 | 60.11 | 58.00 | 60.00 | | | 59960485 | | ENELAM | 104.58 | 107.50 | 104.58 | 106.60 | | | 33852904 | | COLBUN | 118.01 | 120.07 | 117.42 | 119.00 | | | 32628673 | | OROBLANCO | 6.65 | 6.80 | 6.65 | 6.66 | | | 28296504 | | SCHWAGER | 0.62 | 0.62 | 0.62 | 0.62 | | | 25130431 | | CENCOSUD | 1525.10 | 1549.70 | 1506.10 | 1508.00 | | | 10985691 | | AGUAS-A | 270.00 | 270.00 | 258.10 | 266.45 | | | 7073058 | | SMU | 137.00 | 138.50 | 136.01 | 137.16 | | | 6050558 | | NITRATOS | 3.37 | 3.50 | 3.37 | 3.50 | | | 4896200 | | BESALCO | 485.45 | 485.45 | 484.00 | 485.00 | | | 4214850 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | CENCOSHOPP | 1267.70 | 1299.90 | 1267.70 | 1286.10 | | | 3971968 | | FALABELLA | 1785.00 | 1818.00 | 1760.10 | 1790.00 | | | 2908387 | | SONDA | 414.10 | 414.10 | 409.00 | 413.94 | | | 2367057 | | PAZ | 477.18 | 488.00 | 477.18 | 488.00 | | | 1830160 | | WATTS | 581.95 | 600.00 | 581.95 | 585.01 | | | 1777084 | | RIPLEY | 152.00 | 153.00 | 148.50 | 150.04 | | | 1692638 | | NORTEGRAN | 8.30 | 8.30 | 8.30 | 8.30 | | | 1692516 | | MASISA | 23.63 | 23.63 | 23.00 | 23.37 | | | 1683347 | | CMPC | 1398.90 | 1414.00 | 1385.20 | 1414.00 | | | 1231233 | | SECURITY | 202.00 | 205.80 | 201.82 | 203.65 | | | 1216711 | | ECL | 700.01 | 705.05 | 693.00 | 703.17 | | | 1156678 | | NUEVAPOLAR | 4.50 | 4.61 | 4.50 | 4.61 | | | 1108536 | | CONCHATORO | 927.01 | 927.02 | 917.00 | 921.11 | | | 930677 | | INGEVEC | 48.57 | 48.57 | 48.57 | 48.57 | | | 741721 | | INDISA | 1350.00 | 1350.00 | 1350.00 | 1350.00 | | | 741103 | | COPEC | 5820.10 | 5920.00 | 5818.00 | 5850.00 | | | 632318 | | MALLPLAZA | 1030.00 | 1049.90 | 1020.10 | 1032.00 | | | 541771 | | IAM | 650.00 | 650.00 | 641.00 | 646.30 | | | 541522 | | PARAUCO | 1125.10 | 1180.00 | 1125.10 | 1130.00 | | | 539513 | | SALFACORP | 412.00 | 412.00 | 390.10 | 398.99 | | | 471865 | | EMBONOR-B | 1090.00 | 1090.00 | 1070.00 | 1070.40 | | | 433107 | | ANDINA-B | 2071.10 | 2104.00 | 2050.00 | 2050.00 | | | 386401 | | CCU | 5950.00 | 6250.00 | 5950.00 | 6250.00 | | | 370706 | | QUINENCO | 2899.00 | 2899.00 | 2800.00 | 2800.00 | | | 361804 | | SOCOVESA | 105.01 | 105.01 | 104.00 | 104.78 | | | 354884 | | SK | 1165.00 | 1165.00 | 1160.00 | 1165.00 | | | 339449 | | SQM-B | 52200.00 | 53802.00 | 52100.00 | 53012.00 | | | 325755 | | ENTEL | 3045.00 | 3105.00 | 3045.00 | 3100.00 | | | 303006 | | CINTAC | 108.00 | 108.00 | 108.00 | 108.00 | | | 254614 | | HABITAT | 776.43 | 780.00 | 770.00 | 771.26 | | | 248293 | | CGE | 337.10 | 337.10 | 337.10 | 337.10 | | | 248111 | | CAMANCHACA | 50.73 | 50.73 | 50.73 | 50.73 | | | 236546 | | MANQUEHUE | 82.49 | 82.49 | 82.46 | 82.46 | | | 225734 | |
|
