| Symbol | Open | High | Low | Close | Percent | Change | Volume | | QUINENCO | 2781.30 | 2781.30 | 2701.00 | 2702.30 | -1.41 | -38.70 | 85308 | | CUPRUM | 37.10 | 37.10 | 34.35 | 34.35 | 0.00 | 0.00 | 78285 | | PLANVITAL | 83.40 | 83.40 | 79.96 | 79.96 | 0.00 | 0.00 | 70706 | | WATTS | 610.00 | 610.00 | 609.97 | 609.98 | -0.02 | -0.11 | 64326 | | ILC | 5660.30 | 5800.00 | 5640.00 | 5670.30 | 0.18 | 10.00 | 63779 | | BLUMAR | 244.55 | 244.55 | 244.55 | 244.55 | 1.47 | 3.55 | 54887 | | MELON | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 53864 | | PAZ | 477.97 | 482.70 | 477.97 | 482.70 | -0.06 | -0.30 | 49872 | | SK | 1151.30 | 1151.30 | 1140.00 | 1149.20 | -0.18 | -2.10 | 45750 | | NAVIERA | 34.00 | 34.00 | 33.99 | 33.99 | 0.00 | 0.00 | 33985 | | CCU | 6249.90 | 6297.00 | 6249.90 | 6297.00 | 0.75 | 47.00 | 31864 | | HABITAT | 750.00 | 750.00 | 715.00 | 733.34 | -2.74 | -20.67 | 28801 | | FORUS | 1475.10 | 1475.10 | 1450.00 | 1474.10 | -0.06 | -0.90 | 26428 | | BCI | 24050.00 | 24050.00 | 23851.00 | 24000.00 | -0.21 | -50.00 | 22193 | | EMILIANA | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 20000 | | HITES | 95.30 | 95.30 | 95.23 | 95.23 | 0.00 | 0.00 | 19269 | | EMBONOR-B | 1101.00 | 1105.00 | 1101.00 | 1102.10 | 0.62 | 6.80 | 18170 | | ANTARCHILE | 7010.00 | 7100.00 | 7010.00 | 7100.00 | 1.43 | 100.00 | 13846 | | NUTRAVALOR | 120.01 | 132.00 | 120.01 | 132.00 | 0.00 | 0.00 | 12664 | | INVERCAP | 2098.00 | 2110.00 | 2060.00 | 2065.40 | -0.99 | -20.60 | 12039 | | PEHUENCHE | 1805.00 | 1823.10 | 1805.00 | 1823.10 | 1.00 | 18.00 | 11591 | | CEMENTOS | 639.00 | 639.00 | 633.26 | 633.26 | 0.00 | 0.00 | 9977 | | BESALCO | 492.00 | 495.00 | 492.00 | 494.98 | 0.87 | 4.27 | 9958 | | ISANPA | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00 | 8682 | | ZOFRI | 627.76 | 630.77 | 627.76 | 630.77 | 0.00 | 0.00 | 8629 | | CALICHERAB | 321.10 | 321.10 | 321.10 | 321.10 | 15.54 | 43.18 | 6072 | | CTC | 310.00 | 310.01 | 310.00 | 310.01 | 0.00 | 0.00 | 5488 | | CALICHERAA | 665.00 | 665.00 | 658.00 | 658.00 | 0.00 | 0.00 | 4474 | | AZULAZUL | 578.00 | 583.00 | 578.00 | 583.00 | | | 4472 | | AESANDES | 114.00 | 114.00 | 114.00 | 114.00 | 0.00 | 0.00 | 4445 | | ANDINAA | 1670.00 | 1670.00 | 1650.00 | 1653.90 | -0.07 | -1.10 | 4444 | | ANDINA-A | 1670.00 | 1670.00 | 1650.00 | 1653.90 | -0.07 | -1.10 | 4444 | | INDISA | 1262.00 | 1274.70 | 1262.00 | 1274.70 | 0.00 | 0.00 | 3881 | | SOQUICOM | 290.50 | 290.50 | 290.10 | 290.10 | 0.00 | 0.00 | 3738 | | LASCONDES | 18800.00 | 19000.00 | 18800.00 | 18998.00 | 0.91 | 172.00 | 3544 | | SCOTIABKCL | 279.99 | 279.99 | 279.99 | 279.99 | -9.67 | -29.98 | 3230 | | GASCO | 1004.20 | 1004.20 | 1004.20 | 1004.20 | 0.00 | 0.00 | 3042 | | BOLSASTGO | 403.00 | 403.00 | 368.00 | 368.00 | 0.00 | 0.00 | 2288 | | MOLYMET | 3550.00 | 3560.00 | 3550.00 | 3558.80 | 2.26 | 78.80 | 2264 | | CGE | 333.73 | 333.73 | 333.73 | 333.73 | 0.00 | 0.00 | 1872 | | SQM-A | 49000.00 | 49500.00 | 48110.00 | 49242.00 | -0.03 | -13.00 | 1807 | | POTASIOS-A | 260.74 | 260.74 | 260.74 | 260.74 | 0.00 | 0.00 | 1735 | | BAC | 29.33 | 29.33 | 29.33 | 29.33 | 6.97 | 1.91 | 1677 | | ENAEX | 11109.00 | 11109.00 | 11109.00 | 11109.00 | 1.86 | 203.00 | 1501 | | PROVIDA | 2440.70 | 2440.70 | 2440.70 | 2440.70 | 0.00 | 0.00 | 1469 | | MINERA | 12078.00 | 12078.00 | 11950.00 | 11974.00 | -0.95 | -115.00 | 1304 | | EDELPA | 83.79 | 83.79 | 83.79 | 83.79 | 0.00 | 0.00 | 1200 | | CRUZADOS | 125.00 | 125.00 | 125.00 | 125.00 | 0.00 | 0.00 | 1000 | | CEM | 100.00 | 100.00 | 100.00 | 100.00 | -66.67 | -200.00 | 980 | | LIPIGAS | 2740.00 | 2747.60 | 2740.00 | 2747.60 | 0.00 | 0.00 | 930 | |
|
