| 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 | | ALMENDRAL | 29.72 | 30.00 | 29.72 | 29.99 | 4.17 | 1.20 | 957961 | | CINTAC | 78.17 | 78.69 | 78.17 | 78.64 | 3.41 | 2.59 | 786041 | | ANDINAA | 3650.00 | 3650.00 | 3638.50 | 3638.50 | 3.17 | 111.70 | 2600 | | ANDINA-A | 3650.00 | 3650.00 | 3638.50 | 3638.50 | 3.17 | 111.70 | 2600 | | INGEVEC | 146.00 | 149.00 | 144.67 | 146.95 | 3.11 | 4.43 | 670514 | | SALMOCAM | 3997.30 | 3998.50 | 3997.30 | 3998.50 | 3.00 | 116.60 | 5021 | | ENTEL | 4242.70 | 4440.00 | 4242.70 | 4431.00 | 2.88 | 124.10 | 192531 | | SQM-B | 56185.00 | 57658.00 | 56185.00 | 57280.00 | 2.67 | 1487.00 | 425360 | | GASCO | 1592.80 | 1613.30 | 1592.80 | 1611.30 | 2.51 | 39.40 | 11112 | | OROBLANCO | 7.63 | 7.85 | 7.63 | 7.80 | 2.23 | 0.17 | 23400209 | | ENELCHILE | 71.51 | 74.40 | 71.30 | 74.40 | 2.06 | 1.50 | 34209753 | | 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 | | ILC | 16499.00 | 17000.00 | 16303.00 | 16700.00 | 1.84 | 302.00 | 84420 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | INDISA | 2650.00 | 2700.00 | 2650.00 | 2700.00 | 1.57 | 41.70 | 375000 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | MSFT | 478.00 | 478.00 | 478.00 | 478.00 | 1.36 | 6.43 | 15 | | PUCOBRE | 8770.00 | 8885.00 | 8770.00 | 8872.10 | 1.36 | 119.20 | 5620 | | CUPRUM | 181.00 | 185.00 | 180.50 | 182.92 | 1.34 | 2.41 | 225417 | | MALLPLAZA | 3200.90 | 3247.70 | 3160.00 | 3243.00 | 1.22 | 39.00 | 1491713 | | SONDA | 351.00 | 355.00 | 345.50 | 354.59 | 1.20 | 4.19 | 268663 | | BCI | 54200.00 | 54799.00 | 53670.00 | 54799.00 | 1.11 | 599.00 | 144198 | | FALABELLA | 6100.10 | 6169.90 | 6094.00 | 6160.00 | 0.98 | 60.00 | 1666282 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | MARINSA | 98.50 | 99.99 | 98.50 | 99.21 | 0.92 | 0.90 | 86134 | | EISA | 459.00 | 460.00 | 456.00 | 458.95 | 0.84 | 3.81 | 23620 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | ECL | 1352.00 | 1355.00 | 1340.20 | 1354.90 | 0.71 | 9.60 | 487752 | | FORUS | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.69 | 15.00 | 18520 | | LTM | 23.98 | 24.31 | 23.70 | 23.86 | 0.55 | 0.13 | 1371974678 | | AGUAS-A | 370.00 | 371.99 | 367.01 | 369.98 | 0.54 | 1.98 | 3347246 | | BESALCO | 1230.00 | 1235.00 | 1230.00 | 1235.00 | 0.41 | 5.00 | 132067 | | SMU | 153.00 | 153.00 | 150.60 | 151.89 | 0.26 | 0.39 | 5667562 | | ANDINA-B | 4249.90 | 4289.80 | 4180.40 | 4240.00 | 0.24 | 10.00 | 754818 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | SQM-A | 51900.00 | 52900.00 | 51900.00 | 52354.00 | 0.16 | 83.00 | 186 | | PROVIDA | 6011.00 | 6011.00 | 6000.00 | 6006.80 | 0.14 | 8.10 | 24790 | | MASISA | 16.68 | 16.89 | 16.61 | 16.74 | 0.12 | 0.02 | 1932854 | | ANTARCHILE | 7939.90 | 7939.90 | 7860.00 | 7885.50 | 0.11 | 8.50 | 14085 | | CAP | 6973.00 | 7089.00 | 6905.00 | 6979.00 | 0.06 | 4.00 | 223527 | | HABITAT | 1550.00 | 1550.00 | 1520.00 | 1522.30 | 0.03 | 0.50 | 116282 | |
|
