| 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 | 12600.00 | 13200.00 | 12570.00 | 13186.00 | 5.18 | 649.00 | 26339 | | ENTEL | 4686.10 | 4949.90 | 4663.70 | 4896.30 | 4.15 | 195.30 | 187264 | | HITES | 122.10 | 127.62 | 122.10 | 127.57 | 4.12 | 5.05 | 194920 | | BANVIDA | 646.98 | 656.00 | 646.98 | 650.61 | 2.46 | 15.61 | 26792 | | SALMOCAM | 4930.00 | 4930.00 | 4840.00 | 4875.30 | 2.21 | 105.30 | 10506 | | BLUMAR | 301.00 | 301.37 | 301.00 | 301.37 | 2.16 | 6.37 | 33938 | | ALMENDRAL | 31.00 | 31.51 | 31.00 | 31.50 | 2.11 | 0.65 | 1732721 | | COLBUN | 144.06 | 147.40 | 144.06 | 146.96 | 2.04 | 2.94 | 4398202 | | 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 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | IAM | 1024.00 | 1040.00 | 1009.90 | 1040.00 | 1.54 | 15.80 | 205368 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | PROVIDA | 5349.80 | 5349.80 | 5299.90 | 5299.90 | 1.38 | 72.00 | 4781 | | SMU | 153.96 | 156.19 | 153.89 | 156.00 | 1.37 | 2.11 | 3275690 | | MANQUEHUE | 117.86 | 122.45 | 117.86 | 120.43 | 1.32 | 1.57 | 294686 | | CENCOSUD | 2894.00 | 2936.60 | 2892.30 | 2930.00 | 1.21 | 35.00 | 1515059 | | SALFACORP | 1200.00 | 1220.00 | 1195.00 | 1214.30 | 1.19 | 14.30 | 170537 | | ENELAM | 86.00 | 86.60 | 86.00 | 86.60 | 1.10 | 0.94 | 29316303 | | LTM | 24.39 | 24.80 | 24.25 | 24.65 | 1.07 | 0.26 | 820622978 | | BCI | 59750.00 | 59750.00 | 57735.00 | 59000.00 | 1.03 | 600.00 | 70414 | | CAP | 7400.00 | 7495.00 | 7324.90 | 7495.00 | 1.01 | 75.00 | 112834 | | MSFT | 482.74 | 482.74 | 482.74 | 482.74 | 0.99 | 4.74 | 2 | | GASCO | 1746.00 | 1746.90 | 1746.00 | 1746.80 | 0.95 | 16.40 | 5012 | | MINERA | 14574.00 | 14574.00 | 14150.00 | 14423.00 | 0.94 | 134.00 | 598 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | HABITAT | 1522.20 | 1541.00 | 1522.20 | 1535.00 | 0.84 | 12.80 | 70937 | | SK | 1591.40 | 1599.10 | 1591.40 | 1599.10 | 0.69 | 11.00 | 4990 | | SOCOVESA | 137.30 | 141.00 | 136.70 | 138.11 | 0.58 | 0.79 | 1074474 | | PLANVITAL | 289.80 | 299.00 | 289.80 | 290.55 | 0.54 | 1.55 | 179950 | | VAPORES | 46.80 | 47.75 | 46.80 | 47.00 | 0.47 | 0.22 | 19037750 | | MALLPLAZA | 3181.00 | 3199.90 | 3090.00 | 3199.90 | 0.43 | 13.80 | 363093 | | LIPIGAS | 8334.00 | 8376.00 | 8131.20 | 8366.40 | 0.39 | 32.50 | 4206 | | ANTARCHILE | 8121.50 | 8141.40 | 8121.50 | 8128.00 | 0.33 | 26.70 | 12209 | | MOLLER | 371.00 | 371.00 | 371.00 | 371.00 | 0.27 | 1.00 | 101900 | | AGUAS-A | 374.00 | 374.68 | 370.00 | 370.00 | 0.27 | 1.00 | 2021475 | | ECL | 1347.00 | 1359.00 | 1341.00 | 1350.00 | 0.22 | 3.00 | 353627 | | SONDA | 343.00 | 349.98 | 340.00 | 343.73 | 0.21 | 0.73 | 106420 | | ILC | 18201.00 | 18484.00 | 18126.00 | 18239.00 | 0.21 | 38.00 | 63514 | | BESALCO | 1215.00 | 1231.00 | 1210.00 | 1212.40 | 0.20 | 2.40 | 49923 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | CAMANCHACA | 78.11 | 78.11 | 78.11 | 78.11 | 0.14 | 0.11 | 25118 | | COPEC | 7070.00 | 7100.00 | 6901.20 | 7070.00 | 0.14 | 10.00 | 472243 | | CGE | 265.00 | 265.00 | 258.00 | 258.15 | 0.09 | 0.22 | 70175 | | LASCONDES | 15900.00 | 16005.00 | 15900.00 | 16005.00 | 0.03 | 5.00 | 1142 | |
|
