| Symbol | Open | High | Low | Close | Percent | Change | Volume | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | QUINENCO | 4685.40 | 4723.70 | 4677.00 | 4700.00 | 0.49 | 23.00 | 171173 | | CIC | 25.00 | 29.00 | 24.94 | 29.00 | 0.00 | 0.00 | 140213 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 112814 | | BESALCO | 1201.40 | 1265.00 | 1201.40 | 1230.00 | 0.82 | 10.00 | 108200 | | CUPRUM | 181.00 | 181.00 | 180.51 | 180.51 | -0.01 | -0.01 | 100297 | | EISA | 456.00 | 456.00 | 450.00 | 455.14 | -1.14 | -5.26 | 87328 | | MARINSA | 98.50 | 99.99 | 98.50 | 99.21 | 0.92 | 0.90 | 86134 | | BCI | 53900.00 | 54449.00 | 52600.00 | 54200.00 | 0.99 | 530.00 | 81414 | | IANSA | 27.80 | 27.80 | 27.50 | 27.50 | 0.00 | 0.00 | 77703 | | HABITAT | 1555.00 | 1555.00 | 1508.00 | 1521.80 | 2.15 | 32.10 | 74728 | | SOQUICOM | 380.00 | 380.90 | 376.05 | 378.48 | -0.20 | -0.76 | 74014 | | NUTRAVALOR | 115.00 | 115.00 | 115.00 | 115.00 | -7.07 | -8.75 | 72487 | | PLANVITAL | 311.00 | 311.99 | 311.00 | 311.96 | 0.43 | 1.34 | 65103 | | ILC | 16200.00 | 16539.00 | 16100.00 | 16398.00 | 1.22 | 198.00 | 51243 | | ENELGXCH | 499.00 | 499.00 | 498.41 | 498.41 | -0.08 | -0.39 | 35851 | | PAZ | 810.00 | 810.00 | 810.00 | 810.00 | 0.25 | 2.00 | 33681 | | WATTS | 663.00 | 663.00 | 660.00 | 660.00 | -0.47 | -3.11 | 31446 | | INVERCAP | 2039.40 | 2069.00 | 2036.20 | 2052.10 | 0.78 | 15.90 | 29301 | | PROVIDA | 5900.00 | 6000.00 | 5900.00 | 5998.70 | 1.51 | 89.50 | 27835 | | BANVIDA | 609.00 | 621.00 | 609.00 | 618.53 | 1.60 | 9.73 | 27821 | | GASCO | 1572.20 | 1575.90 | 1570.00 | 1571.90 | 2.03 | 31.20 | 27159 | | CGE | 271.00 | 271.00 | 266.01 | 270.00 | 0.00 | 0.00 | 25955 | | COLOCOLO | 90.00 | 93.00 | 90.00 | 93.00 | | | 25241 | | HITES | 135.35 | 136.00 | 135.00 | 136.00 | 0.00 | 0.00 | 20558 | | FORUS | 2185.50 | 2185.50 | 2185.00 | 2185.00 | -0.02 | -0.50 | 19780 | | BLUMAR | 241.75 | 245.36 | 241.75 | 245.36 | 0.00 | 0.00 | 15150 | | CRUZADOS | 60.00 | 60.00 | 51.58 | 51.58 | 0.00 | 0.00 | 15104 | | ZOFRI | 1036.00 | 1036.30 | 1030.00 | 1030.20 | -0.59 | -6.10 | 13187 | | ANDINAA | 3530.00 | 3550.00 | 3489.00 | 3526.80 | -0.09 | -3.20 | 11748 | | ANDINA-A | 3530.00 | 3550.00 | 3489.00 | 3526.80 | -0.09 | -3.20 | 11748 | | ANTARCHILE | 7839.00 | 7901.00 | 7831.10 | 7877.00 | 0.99 | 77.00 | 11623 | | EMBONOR-B | 1452.00 | 1452.00 | 1435.00 | 1442.80 | 0.63 | 9.00 | 10214 | | AFPCAPITAL | 237.00 | 250.00 | 237.00 | 250.00 | 0.00 | 0.00 | 9681 | | LIPIGAS | 7400.00 | 7400.00 | 7330.00 | 7342.40 | -0.41 | -29.90 | 9358 | | ISANPA | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00 | 8682 | | CRISTALES | 2600.00 | 2600.00 | 2600.00 | 2600.00 | 0.00 | 0.00 | 6557 | | CALICHERAB | 321.10 | 321.10 | 321.10 | 321.10 | 15.54 | 43.18 | 6072 | | PEHUENCHE | 2845.00 | 2845.00 | 2843.90 | 2844.40 | -0.56 | -16.10 | 5010 | | CTC | 301.00 | 301.00 | 301.00 | 301.00 | -6.49 | -20.88 | 3903 | | AESANDES | 81.00 | 81.00 | 81.00 | 81.00 | 0.00 | 0.00 | 3500 | | SCOTIABKCL | 279.99 | 279.99 | 279.99 | 279.99 | -9.67 | -29.98 | 3230 | | SK | 1591.30 | 1610.00 | 1591.20 | 1610.00 | 0.00 | 0.00 | 3065 | | MOLLER | 314.00 | 314.91 | 314.00 | 314.91 | 0.00 | 0.00 | 3063 | | PUCOBRE | 8950.00 | 9000.00 | 8240.00 | 8752.90 | -2.18 | -195.00 | 2707 | | SALMOCAM | 3881.90 | 3881.90 | 3881.90 | 3881.90 | 0.05 | 1.90 | 2676 | | LASCONDES | 17100.00 | 17100.00 | 16650.00 | 16833.00 | -1.52 | -260.00 | 2469 | | TRICOT | 664.50 | 664.50 | 655.00 | 655.00 | 0.00 | 0.00 | 2461 | | AZULAZUL | 500.00 | 560.00 | 500.00 | 560.00 | 0.00 | 0.00 | 2300 | | BOLSASTGO | 368.00 | 368.00 | 368.00 | 368.00 | 0.00 | 0.00 | 2237 | |
|
