| 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 | | MASISA | 18.41 | 18.42 | 17.32 | 17.56 | -4.57 | -0.84 | 4584952 | | MSFT | 451.20 | 453.10 | 451.20 | 451.53 | -4.04 | -19.01 | 23 | | MALLPLAZA | 3900.00 | 3900.00 | 3765.00 | 3800.00 | -3.31 | -129.90 | 4216310 | | CMPC | 1360.00 | 1390.00 | 1307.30 | 1320.00 | -3.23 | -44.00 | 6859234 | | AGUAS-A | 397.00 | 397.00 | 382.60 | 385.90 | -2.75 | -10.90 | 6653872 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | CAP | 8300.00 | 8305.00 | 8100.00 | 8120.00 | -2.17 | -180.00 | 168484 | | LASCONDES | 14253.00 | 14275.00 | 13876.00 | 13949.00 | -2.13 | -304.00 | 5335 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | INDISA | 2812.50 | 2812.50 | 2812.50 | 2812.50 | -1.42 | -40.50 | 5285 | | EMBONOR-B | 1560.00 | 1600.00 | 1560.00 | 1563.70 | -1.41 | -22.30 | 169993 | | PARAUCO | 3886.10 | 3886.20 | 3700.20 | 3750.00 | -1.32 | -50.00 | 1590234 | | BCI | 66004.00 | 66499.00 | 64499.00 | 64499.00 | -1.30 | -851.00 | 185448 | | MINERA | 14000.00 | 14010.00 | 14000.00 | 14010.00 | -1.27 | -180.00 | 835 | | ENTEL | 4869.00 | 4900.00 | 4720.50 | 4720.70 | -1.24 | -59.30 | 103381 | | SONDA | 341.50 | 344.41 | 336.16 | 336.79 | -1.16 | -3.96 | 473640 | | QUINENCO | 4606.90 | 4606.90 | 4463.30 | 4550.00 | -1.09 | -50.00 | 618668 | | IAM | 1100.00 | 1100.00 | 1055.00 | 1094.00 | -1.03 | -11.40 | 574665 | | VAPORES | 50.01 | 50.84 | 49.50 | 49.99 | -1.01 | -0.51 | 59517309 | | CRISTALES | 2445.00 | 2445.30 | 2445.00 | 2445.30 | -1.00 | -24.70 | 4178 | | FORUS | 2410.60 | 2500.00 | 2410.60 | 2458.90 | -0.97 | -24.10 | 27735 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | FALABELLA | 6499.00 | 6551.70 | 6402.00 | 6471.10 | -0.43 | -27.90 | 26105763 | | ILC | 21937.00 | 22300.00 | 20801.00 | 21650.00 | -0.32 | -70.00 | 57849 | | COLBUN | 148.00 | 149.48 | 144.71 | 147.90 | -0.30 | -0.44 | 7142433 | | FB | 196.96 | 196.96 | 191.51 | 191.51 | -0.19 | -0.37 | 14 | | ECL | 1623.20 | 1623.20 | 1552.30 | 1597.00 | -0.18 | -2.90 | 491760 | | ZOFRI | 1099.90 | 1110.00 | 1089.50 | 1097.90 | -0.18 | -2.00 | 66933 | | PFE | 53.40 | 53.40 | 49.37 | 49.37 | -0.18 | -0.09 | 74 | | ANTARCHILE | 8808.00 | 8845.00 | 8808.00 | 8816.80 | -0.15 | -13.20 | 11155 | | MARINSA | 96.70 | 104.00 | 96.70 | 101.26 | -0.11 | -0.11 | 181012 | | CONCHATORO | 1023.00 | 1031.90 | 1021.00 | 1024.00 | -0.10 | -1.00 | 386312 | | PEHUENCHE | 2790.00 | 2790.40 | 2790.00 | 2790.30 | -0.01 | -0.20 | 19629 | | ENELGXCH | 519.80 | 519.80 | 519.00 | 519.04 | -0.01 | -0.07 | 150133 | |
|
