| 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 | | 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 | | MSFT | 451.20 | 453.10 | 451.20 | 451.53 | -4.04 | -19.01 | 23 | | PUCOBRE | 19750.00 | 19750.00 | 17901.00 | 19000.00 | -3.80 | -750.00 | 44714 | | MASISA | 17.70 | 17.70 | 16.94 | 17.11 | -3.61 | -0.64 | 4235139 | | SMSAAM | 137.13 | 137.13 | 135.00 | 135.50 | -3.21 | -4.50 | 257070 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | ENELGXCH | 514.00 | 514.00 | 510.00 | 510.06 | -1.34 | -6.94 | 354527 | | LASCONDES | 13896.00 | 13896.00 | 13520.00 | 13716.00 | -1.31 | -182.00 | 857 | | SQM-A | 69500.00 | 69500.00 | 68400.00 | 68700.00 | -1.19 | -826.00 | 587 | | SOQUICOM | 385.00 | 385.00 | 381.00 | 382.60 | -1.14 | -4.40 | 42691 | | CMPC | 1297.00 | 1302.50 | 1270.30 | 1276.00 | -1.09 | -14.00 | 13467743 | | SQM-B | 73200.00 | 73364.00 | 72200.00 | 72700.00 | -1.09 | -800.00 | 990348 | | COPEC | 7770.00 | 7808.10 | 7640.20 | 7689.00 | -0.98 | -76.00 | 554599 | | HABITAT | 1510.00 | 1510.00 | 1490.00 | 1490.10 | -0.81 | -12.10 | 120627 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | CGE | 257.00 | 257.00 | 256.99 | 256.99 | -0.68 | -1.76 | 39039 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | ZOFRI | 1091.00 | 1091.00 | 1065.00 | 1085.10 | -0.54 | -5.90 | 140302 | | EMBONOR-B | 1550.00 | 1557.00 | 1548.90 | 1550.20 | -0.54 | -8.40 | 9166 | | CCU | 6585.00 | 6598.00 | 6483.80 | 6550.00 | -0.53 | -35.00 | 913190 | | EISA | 465.00 | 468.00 | 465.00 | 466.01 | -0.53 | -2.48 | 42289 | | INVERCAP | 2268.40 | 2269.90 | 2251.40 | 2260.00 | -0.52 | -11.70 | 6001 | | CONCHATORO | 1018.00 | 1020.10 | 1010.00 | 1015.00 | -0.49 | -5.00 | 712769 | | ANTARCHILE | 8802.80 | 8838.00 | 8780.00 | 8780.00 | -0.41 | -36.00 | 24833 | | CAP | 8250.00 | 8270.00 | 8078.40 | 8220.00 | -0.36 | -30.00 | 233214 | | IAM | 1115.00 | 1129.00 | 1095.20 | 1110.00 | -0.36 | -4.00 | 579298 | | COLBUN | 147.96 | 149.88 | 147.00 | 147.50 | -0.31 | -0.46 | 11324854 | | SMU | 164.50 | 165.00 | 162.61 | 164.00 | -0.30 | -0.50 | 4264033 | | ILC | 22000.00 | 22000.00 | 21802.00 | 21946.00 | -0.25 | -54.00 | 40766 | | SONDA | 337.00 | 341.90 | 335.00 | 337.75 | -0.22 | -0.74 | 237358 | | FB | 196.96 | 196.96 | 191.51 | 191.51 | -0.19 | -0.37 | 14 | | PFE | 53.40 | 53.40 | 49.37 | 49.37 | -0.18 | -0.09 | 74 | | MINERA | 13999.00 | 13999.00 | 13960.00 | 13989.00 | -0.15 | -21.00 | 3802 | | ECL | 1621.10 | 1629.90 | 1591.10 | 1618.00 | -0.12 | -1.90 | 1279129 | | MARINSA | 96.70 | 104.00 | 96.70 | 101.26 | -0.11 | -0.11 | 181012 | | SALFACORP | 1350.00 | 1350.00 | 1302.00 | 1349.00 | -0.07 | -1.00 | 940795 | | INGEVEC | 202.42 | 202.42 | 200.00 | 200.31 | -0.06 | -0.13 | 584011 | | LIPIGAS | 8290.00 | 8300.00 | 8155.50 | 8208.50 | -0.04 | -3.00 | 1480 | | CAMANCHACA | 94.05 | 94.05 | 93.19 | 94.00 | -0.02 | -0.02 | 1459412 | | CRISTALES | 2445.00 | 2445.00 | 2445.00 | 2445.00 | -0.01 | -0.30 | 9948 | |
|
