| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AXP | 173.97 | 173.97 | 173.97 | 173.97 | -97.40 | -6526.03 | 0 | | CEM | 100.00 | 100.00 | 100.00 | 100.00 | -66.67 | -200.00 | 980 | | CEMENTOS | 1640.00 | 1640.00 | 1638.00 | 1639.20 | -10.24 | -187.00 | 9579 | | SCOTIABKCL | 279.99 | 279.99 | 279.99 | 279.99 | -9.67 | -29.98 | 3230 | | NUTRAVALOR | 115.00 | 115.00 | 115.00 | 115.00 | -7.07 | -8.75 | 72487 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | DIS | 105.90 | 111.06 | 105.90 | 105.90 | -4.65 | -5.16 | 162 | | SOCOVESA | 167.50 | 167.50 | 162.98 | 163.48 | -4.30 | -7.35 | 1993811 | | AMZN | 233.74 | 237.52 | 233.74 | 237.52 | -3.15 | -7.73 | 63 | | CENCOSUD | 2879.90 | 2920.00 | 2755.00 | 2765.00 | -2.64 | -75.00 | 6806359 | | FALABELLA | 5953.10 | 6054.90 | 5781.30 | 5799.00 | -2.62 | -156.00 | 4061074 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ANTARCHILE | 7815.00 | 7815.00 | 7650.00 | 7669.50 | -2.04 | -159.40 | 32169 | | ENELCHILE | 73.00 | 73.50 | 70.83 | 71.47 | -1.83 | -1.33 | 62380820 | | CMPC | 1328.00 | 1349.90 | 1295.00 | 1306.20 | -1.78 | -23.70 | 3947851 | | ANDINA-B | 4269.90 | 4299.00 | 4200.00 | 4200.00 | -1.64 | -70.00 | 768411 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | COPEC | 6690.00 | 6731.10 | 6572.00 | 6585.00 | -1.57 | -105.00 | 688792 | | ENTEL | 4801.50 | 4894.20 | 4780.00 | 4780.00 | -1.44 | -70.00 | 109604 | | ENELGXCH | 489.80 | 490.00 | 481.00 | 483.47 | -1.29 | -6.32 | 402928 | | ENELAM | 90.00 | 90.50 | 88.82 | 89.32 | -1.14 | -1.03 | 37547738 | | CCU | 6070.00 | 6155.90 | 6001.00 | 6013.00 | -1.02 | -62.00 | 137591 | | ECL | 1361.10 | 1367.80 | 1333.40 | 1347.70 | -0.98 | -13.40 | 817123 | | SONDA | 330.00 | 335.00 | 325.03 | 329.60 | -0.82 | -2.72 | 1145981 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | BESALCO | 1251.40 | 1251.40 | 1238.90 | 1245.70 | -0.73 | -9.20 | 66564 | | RIPLEY | 454.00 | 460.27 | 452.00 | 452.00 | -0.66 | -3.00 | 1904977 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | EMBONOR-B | 1395.00 | 1395.00 | 1389.90 | 1389.90 | -0.52 | -7.30 | 289222 | | IAM | 995.00 | 995.00 | 974.00 | 989.99 | -0.50 | -5.01 | 630690 | | CAP | 6332.00 | 6490.00 | 6240.00 | 6300.00 | -0.47 | -30.00 | 342173 | | MANQUEHUE | 145.00 | 145.00 | 143.11 | 143.18 | -0.31 | -0.44 | 79689 | | SMU | 153.00 | 154.00 | 149.47 | 151.40 | -0.26 | -0.40 | 19573620 | | CHILE | 171.49 | 174.29 | 170.88 | 171.60 | -0.23 | -0.40 | 103021416 | | FB | 196.96 | 196.96 | 191.51 | 191.51 | -0.19 | -0.37 | 14 | | PARAUCO | 2715.50 | 2754.00 | 2712.10 | 2725.00 | -0.18 | -5.00 | 867729 | | PFE | 53.40 | 53.40 | 49.37 | 49.37 | -0.18 | -0.09 | 74 | | PEHUENCHE | 2899.90 | 2899.90 | 2889.90 | 2896.00 | -0.14 | -4.00 | 3544 | | ANDINA-A | 3555.00 | 3555.00 | 3551.60 | 3551.60 | -0.10 | -3.40 | 2801 | | ANDINAA | 3555.00 | 3555.00 | 3551.60 | 3551.60 | -0.10 | -3.40 | 2801 | | HABITAT | 1470.00 | 1500.00 | 1430.00 | 1450.30 | -0.07 | -1.00 | 116214 | | COLBUN | 144.12 | 147.97 | 144.12 | 145.16 | -0.06 | -0.09 | 3544367 | |
|
