| 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 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.18 | 5.88 | 0.01 | 106970252 | | ENTEL | 4569.90 | 4628.00 | 4503.00 | 4628.00 | 2.96 | 132.90 | 171773 | | HABITAT | 1480.00 | 1480.00 | 1442.00 | 1455.90 | 2.61 | 37.00 | 47160 | | NITRATOS | 3.20 | 3.31 | 3.08 | 3.23 | 2.54 | 0.08 | 45369568 | | SCHWAGER | 1.83 | 1.87 | 1.82 | 1.84 | 2.22 | 0.04 | 35670242 | | SMSAAM | 142.84 | 142.84 | 142.84 | 142.84 | 2.03 | 2.84 | 199808 | | CVX | 182.75 | 182.75 | 182.75 | 182.75 | 1.98 | 3.55 | 180 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | ILC | 15900.00 | 16050.00 | 15898.00 | 16000.00 | 1.65 | 260.00 | 43979 | | MASISA | 16.86 | 17.40 | 16.85 | 17.12 | 1.54 | 0.26 | 3134214 | | RIPLEY | 444.00 | 453.00 | 444.00 | 449.74 | 1.52 | 6.74 | 865348 | | LTM | 22.10 | 22.60 | 22.10 | 22.42 | 1.49 | 0.33 | 961410937 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | PLANVITAL | 300.00 | 306.00 | 300.00 | 304.54 | 1.48 | 4.44 | 189868 | | COLBUN | 138.60 | 141.28 | 138.50 | 140.54 | 1.47 | 2.04 | 2465718 | | CONCHATORO | 1030.00 | 1044.90 | 1027.10 | 1044.90 | 1.45 | 14.90 | 593607 | | OROBLANCO | 7.75 | 7.75 | 7.60 | 7.71 | 1.45 | 0.11 | 14069569 | | AGUAS-A | 364.00 | 374.00 | 363.00 | 368.00 | 1.38 | 5.00 | 19492758 | | ENELCHILE | 70.11 | 70.97 | 70.10 | 70.90 | 1.29 | 0.90 | 15840760 | | CCU | 6150.00 | 6248.90 | 6149.40 | 6225.00 | 1.24 | 76.00 | 396323 | | IAM | 990.00 | 1000.00 | 978.03 | 1000.00 | 1.21 | 12.00 | 511569 | | CGE | 287.87 | 287.87 | 275.00 | 275.21 | 1.20 | 3.27 | 37025 | | SMU | 154.00 | 154.00 | 153.25 | 153.95 | 1.15 | 1.75 | 4046684 | | BSANTANDER | 69.35 | 69.69 | 68.49 | 69.02 | 1.14 | 0.78 | 145396617 | | MALLPLAZA | 3131.50 | 3171.30 | 3115.10 | 3145.00 | 1.13 | 35.00 | 3041642 | | NORTEGRAN | 9.40 | 9.60 | 9.40 | 9.55 | 1.06 | 0.10 | 14019297 | | CAP | 6250.00 | 6388.00 | 6250.00 | 6354.90 | 1.05 | 65.90 | 410968 | | EISA | 469.25 | 469.25 | 465.00 | 465.00 | 1.02 | 4.70 | 37210 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | ENELAM | 89.99 | 90.73 | 89.59 | 90.50 | 0.89 | 0.80 | 62701239 | | MARINSA | 89.00 | 89.00 | 88.59 | 88.59 | 0.84 | 0.74 | 100646 | | CHILE | 173.93 | 174.76 | 171.50 | 172.90 | 0.81 | 1.39 | 43866100 | | BCI | 52500.00 | 53200.00 | 51950.00 | 52900.00 | 0.76 | 400.00 | 98240 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | PROVIDA | 4967.70 | 5001.50 | 4967.70 | 5001.50 | 0.68 | 33.80 | 3576 | | PUCOBRE | 7400.00 | 7420.00 | 7400.00 | 7406.60 | 0.62 | 45.70 | 2674 | | QUINENCO | 4390.10 | 4465.10 | 4390.10 | 4435.70 | 0.58 | 25.70 | 95403 | | HITES | 137.00 | 137.00 | 137.00 | 137.00 | 0.37 | 0.51 | 70604 | | ALMENDRAL | 29.90 | 30.10 | 29.90 | 30.10 | 0.33 | 0.10 | 6403614 | | ANDINA-B | 4180.00 | 4225.70 | 4180.00 | 4190.00 | 0.24 | 10.00 | 285377 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | ANTARCHILE | 7670.00 | 7670.00 | 7660.00 | 7665.10 | 0.18 | 14.00 | 177866 | | CMPC | 1303.10 | 1317.00 | 1295.00 | 1303.00 | 0.15 | 1.90 | 8099461 | | LASCONDES | 17500.00 | 17650.00 | 17500.00 | 17513.00 | 0.09 | 16.00 | 4038 | | SQM-A | 52000.00 | 52100.00 | 52000.00 | 52027.00 | 0.05 | 27.00 | 338 | | MOLYMET | 5915.00 | 5915.10 | 5914.80 | 5915.10 | 0.01 | 0.30 | 2146 | | CENCOSUD | 2830.00 | 2852.10 | 2815.00 | 2835.20 | 0.01 | 0.20 | 3482407 | |
|
