| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CALICHERAB | 321.10 | 321.10 | 321.10 | 321.10 | 15.54 | 43.18 | 6072 | | BAC | 32.70 | 32.70 | 32.70 | 32.70 | 11.38 | 3.34 | 0 | | WMT | 135.47 | 135.47 | 135.47 | 135.47 | 7.67 | 9.65 | 17 | | PROVIDA | 5700.00 | 5959.00 | 5700.00 | 5909.20 | 6.38 | 354.40 | 9686 | | CAP | 6685.00 | 6989.00 | 6670.00 | 6970.00 | 4.97 | 330.00 | 769335 | | INVERCAP | 1971.90 | 2100.00 | 1971.90 | 2036.20 | 4.35 | 84.80 | 45057 | | CMPC | 1360.00 | 1394.00 | 1347.90 | 1386.00 | 4.13 | 55.00 | 9055711 | | PUCOBRE | 8680.00 | 9000.00 | 8650.00 | 8947.90 | 3.51 | 303.30 | 6143 | | CINTAC | 78.17 | 78.69 | 78.17 | 78.64 | 3.41 | 2.59 | 786041 | | ECL | 1327.00 | 1359.90 | 1327.00 | 1358.00 | 3.26 | 42.90 | 1058169 | | COPEC | 6716.00 | 6820.00 | 6600.10 | 6815.00 | 2.87 | 190.00 | 1713090 | | SCHWAGER | 2.13 | 2.25 | 2.00 | 2.17 | 2.84 | 0.06 | 28732897 | | HABITAT | 1470.00 | 1500.00 | 1470.00 | 1489.70 | 2.37 | 34.50 | 184724 | | SALFACORP | 1122.00 | 1145.00 | 1122.00 | 1145.00 | 2.23 | 25.00 | 446190 | | CVX | 182.75 | 182.75 | 182.75 | 182.75 | 1.98 | 3.55 | 180 | | EMBONOR-A | 1305.10 | 1330.00 | 1305.10 | 1330.00 | 1.92 | 25.00 | 2154 | | LTM | 22.70 | 23.23 | 22.60 | 23.10 | 1.85 | 0.42 | 1065285885 | | PARAUCO | 3089.70 | 3100.00 | 3045.20 | 3100.00 | 1.71 | 52.00 | 371998 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | BANVIDA | 609.00 | 621.00 | 609.00 | 618.53 | 1.60 | 9.73 | 27821 | | INDISA | 2650.00 | 2700.00 | 2650.00 | 2700.00 | 1.57 | 41.70 | 375000 | | FALABELLA | 6090.00 | 6153.10 | 6025.10 | 6120.00 | 1.57 | 94.80 | 2022411 | | MALLPLAZA | 3209.80 | 3295.80 | 3209.80 | 3270.00 | 1.56 | 50.30 | 3351144 | | MANQUEHUE | 122.11 | 123.99 | 122.10 | 122.66 | 1.51 | 1.83 | 686593 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | ENELCHILE | 72.59 | 72.65 | 71.61 | 72.60 | 1.40 | 1.00 | 38244104 | | QUINENCO | 4623.30 | 4706.00 | 4623.30 | 4677.00 | 1.34 | 62.00 | 201535 | | ENELGXCH | 494.00 | 500.00 | 494.00 | 498.80 | 1.25 | 6.15 | 107833 | | COLBUN | 147.99 | 147.99 | 146.20 | 147.50 | 1.17 | 1.70 | 9351013 | | SOCOVESA | 156.80 | 156.80 | 152.00 | 153.89 | 1.06 | 1.61 | 517484 | | LIPIGAS | 7400.00 | 7400.00 | 7350.00 | 7372.30 | 1.02 | 74.50 | 5898 | | BSANTANDER | 70.79 | 70.79 | 70.02 | 70.69 | 0.99 | 0.69 | 106356106 | | SONDA | 337.00 | 350.00 | 337.00 | 347.57 | 0.98 | 3.36 | 707715 | | MARINSA | 93.10 | 98.31 | 93.10 | 98.31 | 0.97 | 0.94 | 222968 | | FORUS | 2170.10 | 2200.00 | 2164.60 | 2185.50 | 0.95 | 20.60 | 22859 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | MOLYMET | 5720.00 | 6000.00 | 5720.00 | 6000.00 | 0.76 | 45.40 | 3774 | | CUPRUM | 185.00 | 185.00 | 179.00 | 180.52 | 0.75 | 1.35 | 523841 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | ANTARCHILE | 7750.00 | 7800.00 | 7750.00 | 7800.00 | 0.71 | 54.70 | 210529 | | AGUAS-A | 362.01 | 366.80 | 362.01 | 364.00 | 0.55 | 1.99 | 2151084 | | HITES | 136.00 | 136.00 | 136.00 | 136.00 | 0.48 | 0.65 | 139566 | | LASCONDES | 17000.00 | 17200.00 | 16550.00 | 17093.00 | 0.36 | 62.00 | 24221 | | SK | 1600.00 | 1620.00 | 1600.00 | 1610.00 | 0.31 | 5.00 | 30777 | | ALMENDRAL | 30.10 | 30.10 | 30.10 | 30.10 | 0.30 | 0.09 | 1871018 | | ENAEX | 22100.00 | 22523.00 | 22100.00 | 22452.00 | 0.24 | 53.00 | 2700 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | BESALCO | 1205.70 | 1220.00 | 1170.00 | 1220.00 | 0.17 | 2.10 | 1570487 | | PLANVITAL | 310.49 | 312.00 | 310.14 | 310.62 | 0.15 | 0.48 | 153192 | | OROBLANCO | 7.80 | 7.90 | 7.61 | 7.90 | 0.13 | 0.01 | 34740464 | |
|
