| 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 | | AZULAZUL | 519.99 | 519.99 | 519.90 | 519.97 | -7.15 | -40.03 | 26451 | | NUTRAVALOR | 115.00 | 115.00 | 115.00 | 115.00 | -7.07 | -8.75 | 72487 | | IANSA | 34.00 | 35.00 | 32.97 | 33.05 | -5.08 | -1.77 | 411499 | | 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 | | MARINSA | 94.00 | 99.00 | 94.00 | 96.00 | -3.62 | -3.61 | 360603 | | PROVIDA | 5740.00 | 5740.00 | 5599.90 | 5600.60 | -2.53 | -145.10 | 5952 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | HABITAT | 1550.00 | 1550.00 | 1530.00 | 1536.40 | -2.19 | -34.40 | 131474 | | CGE | 260.00 | 260.00 | 260.00 | 260.00 | -2.01 | -5.33 | 45018 | | HITES | 129.86 | 132.00 | 127.00 | 127.00 | -1.69 | -2.18 | 2559472 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | MASISA | 18.18 | 18.49 | 18.18 | 18.47 | -1.60 | -0.30 | 796476 | | CAMANCHACA | 94.54 | 94.54 | 89.70 | 93.08 | -1.54 | -1.46 | 1160646 | | CUPRUM | 166.00 | 166.97 | 162.00 | 165.09 | -1.53 | -2.56 | 123295 | | INDISA | 2812.30 | 2812.30 | 2812.30 | 2812.30 | -1.45 | -41.30 | 2868 | | SMSAAM | 140.00 | 140.00 | 139.00 | 139.00 | -1.43 | -2.01 | 145267 | | MOLLER | 384.00 | 384.00 | 384.00 | 384.00 | -1.12 | -4.34 | 27307 | | LASCONDES | 14607.00 | 14755.00 | 14001.00 | 14593.00 | -1.10 | -162.00 | 12331 | | MSFT | 470.54 | 470.54 | 470.54 | 470.54 | -1.02 | -4.86 | 14 | | SOCOVESA | 142.40 | 144.00 | 140.00 | 140.99 | -0.92 | -1.31 | 1817222 | | ENELAM | 87.99 | 87.99 | 85.80 | 86.92 | -0.89 | -0.78 | 70345508 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | ANDINAA | 3550.00 | 3570.00 | 3550.00 | 3564.10 | -0.62 | -22.10 | 26400 | | ANDINA-A | 3550.00 | 3570.00 | 3550.00 | 3564.10 | -0.62 | -22.10 | 26400 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 73.50 | 73.77 | 72.26 | 72.98 | -0.57 | -0.42 | 130541252 | | ENELCHILE | 77.80 | 78.38 | 75.50 | 77.44 | -0.53 | -0.41 | 54633690 | | IAM | 1083.00 | 1083.00 | 1071.70 | 1074.00 | -0.46 | -5.00 | 345404 | | CRISTALES | 2480.00 | 2480.00 | 2470.00 | 2470.00 | -0.40 | -10.00 | 16031 | | MINERA | 14650.00 | 14650.00 | 14650.00 | 14650.00 | -0.34 | -50.00 | 10950 | | PLANVITAL | 296.00 | 296.00 | 295.99 | 295.99 | -0.32 | -0.95 | 64009 | | BESALCO | 1359.00 | 1360.00 | 1340.00 | 1345.00 | -0.29 | -3.90 | 1634598 | | LIPIGAS | 8415.00 | 8449.00 | 8340.00 | 8386.90 | -0.24 | -20.40 | 9828 | | 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 | | PAZ | 838.00 | 838.00 | 835.00 | 835.00 | -0.15 | -1.25 | 701027 | | SMU | 165.90 | 165.90 | 159.00 | 164.80 | -0.12 | -0.20 | 32028868 | | COLBUN | 154.50 | 154.51 | 153.05 | 153.89 | -0.06 | -0.10 | 7752743 | | CHILE | 182.71 | 182.98 | 179.16 | 182.40 | -0.05 | -0.10 | 127140295 | | PEHUENCHE | 2803.00 | 2803.00 | 2800.00 | 2801.30 | -0.03 | -0.90 | 4010 | |
|
