| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CIC | 25.00 | 29.00 | 24.94 | 29.00 | 0.00 | 0.00 | 140213 | | ANDINA-A | 2500.00 | 2530.00 | 2500.00 | 2509.60 | 0.50 | 12.60 | 136834 | | ANDINAA | 2500.00 | 2530.00 | 2500.00 | 2509.60 | 0.50 | 12.60 | 136834 | | CUPRUM | 56.50 | 56.70 | 56.50 | 56.70 | 0.00 | 0.00 | 134077 | | ENTEL | 2970.00 | 2990.00 | 2970.00 | 2990.00 | 0.00 | 0.00 | 131246 | | BESALCO | 583.69 | 599.00 | 583.69 | 599.00 | 2.92 | 17.00 | 121475 | | CAP | 5380.00 | 5419.90 | 5361.20 | 5374.00 | 0.89 | 47.40 | 112901 | | BCI | 28898.00 | 29199.00 | 28602.00 | 29199.00 | 2.27 | 649.00 | 98116 | | HITES | 73.00 | 73.55 | 73.00 | 73.55 | 0.00 | 0.00 | 94662 | | HABITAT | 872.00 | 890.10 | 872.00 | 887.31 | 1.85 | 16.12 | 83413 | | PAZ | 480.73 | 480.73 | 480.73 | 480.73 | -1.89 | -9.27 | 75900 | | NUTRAVALOR | 115.00 | 115.00 | 115.00 | 115.00 | -7.07 | -8.75 | 72487 | | MARINSA | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00 | 66301 | | BLUMAR | 180.00 | 183.34 | 180.00 | 181.67 | 0.37 | 0.67 | 65107 | | BANVIDA | 484.10 | 484.10 | 479.00 | 479.38 | 0.71 | 3.38 | 63031 | | QUINENCO | 3385.00 | 3408.50 | 3310.00 | 3401.70 | 0.64 | 21.70 | 48684 | | FORUS | 1705.20 | 1750.00 | 1700.10 | 1707.20 | 0.73 | 12.30 | 43527 | | CINTAC | 55.57 | 55.57 | 55.02 | 55.02 | 0.00 | 0.00 | 41570 | | INVERCAP | 1612.00 | 1684.50 | 1612.00 | 1623.00 | 1.22 | 19.60 | 40672 | | NAVIERA | 37.00 | 37.02 | 37.00 | 37.02 | 0.00 | 0.00 | 31278 | | SALMOCAM | 2540.00 | 2540.00 | 2540.00 | 2540.00 | 1.20 | 30.00 | 30000 | | ILC | 8230.00 | 8260.00 | 8230.00 | 8249.30 | 0.17 | 14.20 | 27060 | | PLANVITAL | 168.50 | 169.00 | 168.11 | 168.11 | 0.00 | 0.00 | 26246 | | SONDA | 348.04 | 349.10 | 347.26 | 347.26 | 0.00 | 0.00 | 13010 | | ANTARCHILE | 7500.00 | 7515.00 | 7500.00 | 7507.00 | 0.06 | 4.70 | 10431 | | WATTS | 720.00 | 720.00 | 711.68 | 711.68 | 0.00 | 0.00 | 10000 | | ZOFRI | 866.50 | 866.50 | 865.00 | 865.18 | -0.28 | -2.43 | 9879 | | AFPCAPITAL | 237.00 | 250.00 | 237.00 | 250.00 | 0.00 | 0.00 | 9681 | | ISANPA | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 0.00 | 8682 | | COLOCOLO | 116.49 | 123.99 | 116.49 | 123.99 | 0.00 | 0.00 | 8675 | | EMBONOR-B | 1208.00 | 1208.00 | 1205.00 | 1206.40 | 0.53 | 6.40 | 8168 | | CGE | 357.33 | 357.33 | 357.33 | 357.33 | 0.00 | 0.00 | 6506 | | VENTANAS | 132.00 | 134.00 | 132.00 | 134.00 | 0.00 | 0.00 | 6482 | | CALICHERAB | 321.10 | 321.10 | 321.10 | 321.10 | 15.54 | 43.18 | 6072 | | MOLYMET | 3800.00 | 3800.00 | 3800.00 | 3800.00 | 11.76 | 400.00 | 5832 | | SOQUICOM | 299.00 | 299.00 | 296.35 | 296.35 | 0.00 | 0.00 | 5605 | | CTC | 247.50 | 247.50 | 247.50 | 247.50 | -1.00 | -2.50 | 4012 | | SK | 1061.60 | 1062.50 | 1060.00 | 1060.00 | 0.00 | 0.00 | 3837 | | 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 | | MINERA | 14450.00 | 14600.00 | 14450.00 | 14512.00 | 0.43 | 62.00 | 2693 | | LIPIGAS | 4339.00 | 4339.00 | 4339.00 | 4339.00 | 0.01 | 0.60 | 2527 | | BOLSASTGO | 368.00 | 368.00 | 368.00 | 368.00 | 0.00 | 0.00 | 2237 | | CEMENTOS | 1535.00 | 1599.80 | 1535.00 | 1599.80 | 0.00 | 0.00 | 2080 | | TRICOT | 428.00 | 428.00 | 428.00 | 428.00 | 0.00 | 0.00 | 2040 | | ENLASA | 935.00 | 935.00 | 935.00 | 935.00 | 0.00 | 0.00 | 1580 | | LASCONDES | 10380.00 | 10384.00 | 10380.00 | 10384.00 | -0.11 | -11.00 | 1541 | | PROVIDA | 3200.00 | 3200.00 | 3170.10 | 3170.10 | 0.00 | 0.00 | 1499 | | EDELPA | 83.79 | 83.79 | 83.79 | 83.79 | 0.00 | 0.00 | 1200 | | DUNCANFOX | 1160.00 | 1160.00 | 1050.00 | 1050.00 | 0.00 | 0.00 | 1087 | |
|
