| 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 | | VAPORES | 50.00 | 50.31 | 47.70 | 47.70 | -4.58 | -2.29 | 76745766 | | MSFT | 451.20 | 453.10 | 451.20 | 451.53 | -4.04 | -19.01 | 23 | | ANDINA-B | 4570.00 | 4570.00 | 4381.00 | 4405.00 | -3.19 | -145.00 | 1165429 | | CENCOSUD | 3050.00 | 3095.00 | 2976.00 | 2980.00 | -2.30 | -70.00 | 4265396 | | CMPC | 1324.00 | 1334.90 | 1290.00 | 1290.00 | -2.27 | -30.00 | 5417697 | | 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 | | AGUAS-A | 389.99 | 389.99 | 375.50 | 380.00 | -1.53 | -5.90 | 11792872 | | HITES | 125.59 | 126.00 | 123.00 | 123.00 | -1.07 | -1.33 | 260666 | | FORUS | 2409.60 | 2435.00 | 2398.50 | 2433.20 | -1.05 | -25.70 | 29769 | | CRISTALES | 2445.00 | 2445.30 | 2445.00 | 2445.30 | -1.00 | -24.70 | 4178 | | ENELAM | 86.47 | 86.47 | 84.52 | 84.80 | -0.93 | -0.80 | 60137288 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | PEHUENCHE | 2785.00 | 2785.00 | 2768.80 | 2768.80 | -0.77 | -21.50 | 9574 | | PAZ | 844.23 | 860.00 | 844.23 | 845.66 | -0.76 | -6.48 | 11008 | | SK | 1658.20 | 1668.60 | 1646.80 | 1664.60 | -0.74 | -12.40 | 7784 | | ZOFRI | 1100.00 | 1100.10 | 1078.70 | 1091.00 | -0.63 | -6.90 | 70432 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | ALMENDRAL | 30.50 | 30.50 | 30.50 | 30.50 | -0.52 | -0.16 | 676708 | | BCI | 66000.00 | 66000.00 | 63770.00 | 64200.00 | -0.46 | -299.00 | 180096 | | COPEC | 7840.00 | 7869.90 | 7764.80 | 7765.00 | -0.45 | -35.00 | 556386 | | QUINENCO | 4556.80 | 4570.00 | 4488.70 | 4530.00 | -0.44 | -20.00 | 773155 | | NITRATOS | 5.10 | 5.19 | 5.02 | 5.08 | -0.39 | -0.02 | 258202575 | | ENELGXCH | 518.99 | 519.00 | 515.00 | 517.00 | -0.39 | -2.04 | 460079 | | CONCHATORO | 1024.00 | 1028.10 | 1007.00 | 1020.00 | -0.39 | -4.00 | 1005174 | | LASCONDES | 14000.00 | 14000.00 | 13300.00 | 13898.00 | -0.37 | -51.00 | 15711 | | EMBONOR-B | 1600.00 | 1600.00 | 1558.60 | 1558.60 | -0.33 | -5.10 | 16080 | | 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 | | SQM-B | 74336.00 | 74612.00 | 72587.00 | 73500.00 | -0.14 | -100.00 | 395690 | | MARINSA | 96.70 | 104.00 | 96.70 | 101.26 | -0.11 | -0.11 | 181012 | | INVERCAP | 2277.00 | 2277.00 | 2268.60 | 2271.70 | -0.09 | -2.10 | 4529 | | EISA | 468.51 | 468.51 | 468.49 | 468.49 | -0.04 | -0.19 | 118572 | | ANDINAA | 3599.00 | 3600.00 | 3599.00 | 3599.50 | -0.01 | -0.40 | 13052 | | ANTARCHILE | 8816.80 | 8816.80 | 8816.00 | 8816.00 | -0.01 | -0.80 | 23927 | | ANDINA-A | 3599.00 | 3600.00 | 3599.00 | 3599.50 | -0.01 | -0.40 | 13052 | |
|
