| 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 | | PUCOBRE | 15300.00 | 15900.00 | 15300.00 | 15864.00 | 4.73 | 716.00 | 33202 | | VENTANAS | 144.00 | 144.00 | 144.00 | 144.00 | 3.60 | 5.00 | 372858 | | VAPORES | 49.24 | 51.00 | 49.24 | 51.00 | 3.57 | 1.76 | 94102025 | | PLANVITAL | 292.00 | 310.00 | 292.00 | 301.26 | 3.17 | 9.25 | 55447 | | ANDINA-A | 3496.10 | 3600.00 | 3480.00 | 3600.00 | 2.97 | 103.90 | 8946 | | ANDINAA | 3496.10 | 3600.00 | 3480.00 | 3600.00 | 2.97 | 103.90 | 8946 | | CAMANCHACA | 94.00 | 94.00 | 93.00 | 93.44 | 2.38 | 2.17 | 19821302 | | BCI | 60950.00 | 63624.00 | 60950.00 | 62200.00 | 2.30 | 1400.00 | 177022 | | CAP | 8003.00 | 8140.00 | 8000.00 | 8128.00 | 2.21 | 175.70 | 475453 | | ECL | 1405.10 | 1450.00 | 1405.10 | 1435.40 | 2.16 | 30.30 | 2015450 | | CVX | 182.75 | 182.75 | 182.75 | 182.75 | 1.98 | 3.55 | 180 | | SMU | 161.87 | 165.00 | 161.87 | 165.00 | 1.93 | 3.13 | 15465637 | | EMBONOR-A | 1305.10 | 1330.00 | 1305.10 | 1330.00 | 1.92 | 25.00 | 2154 | | CCU | 6120.00 | 6214.90 | 6099.70 | 6211.00 | 1.82 | 111.00 | 274797 | | MOLYMET | 6800.00 | 6800.00 | 6651.00 | 6652.10 | 1.75 | 114.60 | 18828 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | EISA | 451.00 | 460.10 | 451.00 | 460.00 | 1.69 | 7.65 | 321117 | | ENELCHILE | 75.99 | 76.77 | 75.10 | 76.75 | 1.66 | 1.25 | 70330640 | | BANVIDA | 680.00 | 690.00 | 680.00 | 682.15 | 1.64 | 11.01 | 61065 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | CHILE | 180.00 | 181.40 | 179.00 | 181.40 | 1.34 | 2.40 | 96286903 | | COLBUN | 154.99 | 154.99 | 151.09 | 153.00 | 1.32 | 2.00 | 6618392 | | PARAUCO | 3117.20 | 3182.00 | 3080.00 | 3140.00 | 1.29 | 40.00 | 604421 | | PAZ | 800.00 | 810.00 | 800.00 | 810.00 | 1.25 | 9.98 | 744000 | | ANDINA-B | 4249.90 | 4348.90 | 4249.90 | 4348.90 | 1.14 | 48.90 | 594272 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | QUINENCO | 4464.00 | 4540.00 | 4464.00 | 4500.00 | 0.90 | 40.00 | 504733 | | LTM | 25.60 | 26.21 | 25.22 | 25.90 | 0.90 | 0.23 | 1175566275 | | EMBONOR-B | 1600.00 | 1600.10 | 1584.00 | 1600.10 | 0.86 | 13.70 | 35018 | | PROVIDA | 5700.00 | 5774.00 | 5700.00 | 5748.50 | 0.85 | 48.50 | 2927 | | PEHUENCHE | 2819.00 | 2819.00 | 2818.00 | 2819.00 | 0.70 | 19.70 | 12508 | | MALLPLAZA | 3291.00 | 3320.20 | 3215.00 | 3310.00 | 0.60 | 19.90 | 1089383 | | MOLLER | 387.00 | 387.00 | 387.00 | 387.00 | 0.52 | 2.00 | 110000 | | CENCOSUD | 3130.00 | 3149.90 | 3073.00 | 3114.00 | 0.45 | 14.00 | 3884071 | | ENELGXCH | 520.00 | 523.00 | 520.00 | 522.15 | 0.44 | 2.29 | 124817 | | FALABELLA | 6159.00 | 6230.00 | 6111.00 | 6200.00 | 0.42 | 26.00 | 6309216 | | OROBLANCO | 9.14 | 9.25 | 9.13 | 9.17 | 0.33 | 0.03 | 58668973 | | ILC | 19100.00 | 19250.00 | 19006.00 | 19144.00 | 0.27 | 51.00 | 112206 | | BESALCO | 1312.10 | 1334.90 | 1311.40 | 1314.10 | 0.27 | 3.50 | 331339 | | ENELAM | 87.85 | 87.85 | 87.30 | 87.50 | 0.24 | 0.21 | 33625215 | | ANTARCHILE | 8410.00 | 8420.00 | 8410.00 | 8419.00 | 0.22 | 18.30 | 17135 | | INGEVEC | 167.40 | 167.40 | 167.00 | 167.35 | 0.21 | 0.35 | 741623 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | CGE | 259.99 | 260.00 | 259.99 | 260.00 | 0.14 | 0.37 | 58553 | | LIPIGAS | 8324.00 | 8360.00 | 8324.00 | 8336.00 | 0.14 | 11.60 | 6559 | | SK | 1648.30 | 1650.00 | 1620.00 | 1650.00 | 0.10 | 1.70 | 12931 | | RIPLEY | 419.00 | 419.00 | 415.99 | 417.80 | 0.06 | 0.25 | 4053075 | |
|
