| Symbol | Open | High | Low | Close | Percent | Change | Volume | | CTC | 325.00 | 325.00 | 325.00 | 325.00 | 16.07 | 45.00 | 33154 | | 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 | | CENCOSUD | 2831.20 | 2929.00 | 2831.20 | 2899.00 | 7.41 | 200.00 | 7557302 | | CUPRUM | 99.00 | 99.00 | 96.99 | 97.80 | 5.62 | 5.20 | 92665 | | CCU | 6035.00 | 6181.40 | 6000.00 | 6130.00 | 5.33 | 310.00 | 5067561 | | ENLASA | 945.00 | 980.00 | 945.00 | 980.00 | 5.26 | 48.95 | 1290 | | ANDINA-B | 4061.00 | 4140.00 | 4010.00 | 4100.00 | 4.89 | 191.00 | 2193049 | | INVERCAP | 1843.80 | 1980.00 | 1843.80 | 1886.90 | 3.67 | 66.80 | 26040 | | ANDINA-A | 3300.00 | 3337.50 | 3200.00 | 3258.80 | 3.08 | 97.40 | 34827 | | ANDINAA | 3300.00 | 3337.50 | 3200.00 | 3258.80 | 3.08 | 97.40 | 34827 | | AMZN | 230.92 | 230.92 | 228.80 | 228.80 | 3.06 | 6.80 | 6 | | SALFACORP | 995.00 | 1020.00 | 985.00 | 1020.00 | 3.03 | 30.00 | 589878 | | CAMANCHACA | 62.00 | 62.00 | 62.00 | 62.00 | 2.85 | 1.72 | 5650000 | | MANQUEHUE | 110.26 | 114.45 | 110.26 | 111.48 | 2.58 | 2.80 | 381327 | | SOCOVESA | 152.17 | 156.23 | 151.00 | 153.16 | 2.11 | 3.16 | 656458 | | ENELAM | 89.00 | 91.48 | 88.52 | 90.25 | 2.09 | 1.85 | 31213003 | | CVX | 182.75 | 182.75 | 182.75 | 182.75 | 1.98 | 3.55 | 180 | | LASCONDES | 17100.00 | 17600.00 | 17100.00 | 17335.00 | 1.97 | 335.00 | 2250 | | SALMOCAM | 3600.00 | 3600.00 | 3600.00 | 3600.00 | 1.97 | 69.40 | 80000 | | DIS | 111.06 | 111.06 | 111.06 | 111.06 | 1.89 | 2.06 | 10 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | INGEVEC | 116.49 | 118.74 | 116.49 | 118.72 | 1.48 | 1.73 | 405342 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | ALMENDRAL | 28.00 | 28.01 | 28.00 | 28.01 | 1.19 | 0.33 | 1583681 | | BESALCO | 1060.00 | 1075.00 | 1060.00 | 1070.00 | 1.14 | 12.10 | 594651 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | BCI | 46800.00 | 47301.00 | 46600.00 | 46899.00 | 0.85 | 397.00 | 54564 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | CHILE | 160.00 | 160.87 | 159.20 | 160.30 | 0.57 | 0.91 | 29520941 | | PAZ | 737.01 | 742.00 | 737.01 | 742.00 | 0.56 | 4.16 | 296513 | | COPEC | 6605.00 | 6679.90 | 6605.00 | 6635.00 | 0.53 | 35.00 | 543522 | | ENELCHILE | 72.50 | 72.50 | 70.70 | 71.76 | 0.50 | 0.36 | 23974958 | | HABITAT | 1470.00 | 1470.00 | 1453.00 | 1458.50 | 0.50 | 7.30 | 42828 | | SONDA | 347.00 | 349.00 | 343.60 | 348.75 | 0.44 | 1.53 | 786643 | | IAM | 930.00 | 940.00 | 910.58 | 939.00 | 0.43 | 4.00 | 961154 | | RIPLEY | 449.66 | 453.27 | 447.01 | 447.01 | 0.23 | 1.01 | 1065780 | | VAPORES | 46.96 | 46.96 | 46.00 | 46.10 | 0.20 | 0.09 | 69249757 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | ANTARCHILE | 7712.60 | 7718.00 | 7693.70 | 7711.40 | 0.13 | 10.30 | 19803 | | GASCO | 1500.00 | 1505.20 | 1500.00 | 1505.20 | 0.12 | 1.80 | 16366 | | PUCOBRE | 6800.00 | 6851.00 | 6799.00 | 6805.90 | 0.10 | 6.90 | 36023 | | SQM-A | 40500.00 | 40800.00 | 40200.00 | 40297.00 | 0.09 | 37.00 | 1129 | | MINERA | 14000.00 | 14000.00 | 13700.00 | 13859.00 | 0.06 | 9.00 | 2911 | | BLUMAR | 220.00 | 221.00 | 220.00 | 220.01 | 0.01 | 0.02 | 2314401 | | LIPIGAS | 6390.00 | 6390.00 | 6390.00 | 6390.00 | 0.01 | 0.70 | 3353 | |
|
