| 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 | | SQM-B | 52305.00 | 56754.00 | 52305.00 | 56299.00 | 11.26 | 5699.00 | 1055981 | | CTC | 361.00 | 361.00 | 361.00 | 361.00 | 11.08 | 36.00 | 2279 | | CINTAC | 83.43 | 88.00 | 83.43 | 86.83 | 10.67 | 8.37 | 946105 | | RIPLEY | 447.00 | 484.34 | 441.28 | 484.34 | 9.10 | 40.39 | 1412989 | | SQM-A | 46500.00 | 50000.00 | 46500.00 | 50000.00 | 8.71 | 4006.00 | 19645 | | WMT | 135.47 | 135.47 | 135.47 | 135.47 | 7.67 | 9.65 | 17 | | BLUMAR | 231.00 | 250.00 | 231.00 | 237.85 | 7.14 | 15.85 | 258164 | | CUPRUM | 158.00 | 165.00 | 158.00 | 160.69 | 7.01 | 10.53 | 442016 | | NORTEGRAN | 8.50 | 8.90 | 8.49 | 8.88 | 6.60 | 0.55 | 105308100 | | SALMOCAM | 3718.30 | 3824.80 | 3718.30 | 3824.80 | 6.24 | 224.80 | 5772 | | OROBLANCO | 7.29 | 7.59 | 7.16 | 7.59 | 6.01 | 0.43 | 209528774 | | FALABELLA | 6100.00 | 6275.00 | 6013.10 | 6275.00 | 4.59 | 275.10 | 3637360 | | SALFACORP | 1131.40 | 1180.00 | 1129.70 | 1170.00 | 4.00 | 45.00 | 1399927 | | LIPIGAS | 6663.00 | 6694.00 | 6663.00 | 6673.80 | 3.94 | 253.10 | 4507 | | CHILE | 168.26 | 172.50 | 168.26 | 172.11 | 3.68 | 6.11 | 242584700 | | BSANTANDER | 70.10 | 71.90 | 67.50 | 69.50 | 3.39 | 2.28 | 250793589 | | LASCONDES | 18000.00 | 18000.00 | 17982.00 | 17982.00 | 3.34 | 582.00 | 5176 | | BESALCO | 1277.20 | 1277.20 | 1271.90 | 1272.20 | 3.01 | 37.20 | 75808 | | COLBUN | 146.02 | 150.00 | 144.71 | 147.99 | 2.99 | 4.29 | 8244919 | | SCHWAGER | 1.79 | 1.80 | 1.76 | 1.79 | 2.87 | 0.05 | 6502912 | | PARAUCO | 2825.40 | 2825.40 | 2712.50 | 2775.00 | 2.78 | 75.00 | 577392 | | ILC | 15500.00 | 15600.00 | 14800.00 | 15400.00 | 2.67 | 400.00 | 87976 | | MANQUEHUE | 147.08 | 155.00 | 145.00 | 146.90 | 2.50 | 3.58 | 327566 | | QUINENCO | 4300.70 | 4490.00 | 4300.00 | 4390.00 | 2.33 | 100.00 | 354798 | | SK | 1473.10 | 1508.70 | 1473.10 | 1499.20 | 2.33 | 34.20 | 16194 | | ENELCHILE | 73.34 | 74.67 | 71.31 | 72.96 | 2.26 | 1.61 | 34723111 | | MINERA | 13789.00 | 14100.00 | 13789.00 | 14099.00 | 2.25 | 310.00 | 984 | | PUCOBRE | 7300.00 | 7490.00 | 7300.00 | 7407.50 | 2.19 | 158.60 | 1315 | | SMU | 155.01 | 158.70 | 154.00 | 154.11 | 1.99 | 3.01 | 8427521 | | CVX | 182.75 | 182.75 | 182.75 | 182.75 | 1.98 | 3.55 | 180 | | GASCO | 1514.10 | 1537.20 | 1500.00 | 1535.50 | 1.94 | 29.20 | 14604 | | DIS | 111.06 | 111.06 | 111.06 | 111.06 | 1.89 | 2.06 | 10 | | INVERCAP | 1895.40 | 1992.00 | 1895.40 | 1925.00 | 1.83 | 34.60 | 80882 | | NITRATOS | 2.91 | 2.99 | 2.86 | 2.92 | 1.74 | 0.05 | 71735614 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | ENELGXCH | 498.00 | 502.00 | 496.00 | 496.41 | 1.69 | 8.23 | 82457 | | EMBONOR-B | 1377.70 | 1400.00 | 1375.00 | 1400.00 | 1.62 | 22.30 | 188376 | | MASISA | 16.50 | 16.50 | 16.25 | 16.30 | 1.56 | 0.25 | 714738 | | ENAEX | 22310.00 | 22500.00 | 22310.00 | 22344.00 | 1.55 | 341.00 | 1225 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | CMPC | 1349.40 | 1376.90 | 1349.40 | 1355.00 | 1.42 | 19.00 | 1678448 | | PAZ | 866.90 | 870.00 | 860.00 | 866.11 | 1.41 | 12.05 | 23386 | | ENELAM | 90.00 | 91.50 | 89.79 | 90.75 | 1.37 | 1.23 | 66862704 | | MALLPLAZA | 3006.00 | 3067.50 | 2987.30 | 3015.00 | 1.28 | 38.00 | 3821875 | | INGEVEC | 142.69 | 143.50 | 142.13 | 142.80 | 1.28 | 1.80 | 369485 | | HABITAT | 1428.00 | 1478.90 | 1420.00 | 1433.00 | 1.21 | 17.10 | 115027 | | CCU | 6290.00 | 6290.00 | 6083.00 | 6150.00 | 1.18 | 72.00 | 1160657 | | CAP | 6400.00 | 6530.00 | 6375.50 | 6429.80 | 1.10 | 69.80 | 383719 | |
|
