| 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 | | 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 | | CUPRUM | 153.00 | 153.00 | 150.00 | 150.00 | -3.23 | -5.00 | 187173 | | HABITAT | 1521.00 | 1549.90 | 1470.00 | 1486.10 | -2.35 | -35.70 | 95236 | | SQM-A | 67156.00 | 67158.00 | 65500.00 | 65500.00 | -2.21 | -1481.00 | 494 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ENTEL | 4695.00 | 4695.00 | 4567.80 | 4595.10 | -2.13 | -99.90 | 36484 | | SOCOVESA | 142.50 | 143.50 | 140.00 | 140.50 | -2.09 | -3.00 | 709736 | | SMU | 162.00 | 162.01 | 158.02 | 158.02 | -1.85 | -2.98 | 4545700 | | VAPORES | 50.00 | 50.00 | 49.00 | 49.02 | -1.84 | -0.92 | 15580550 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | HITES | 126.77 | 130.00 | 126.77 | 128.30 | -1.56 | -2.03 | 91505 | | SALFACORP | 1313.90 | 1313.90 | 1256.60 | 1280.00 | -1.54 | -20.00 | 458128 | | ECL | 1680.00 | 1680.00 | 1599.50 | 1625.10 | -1.51 | -24.90 | 947609 | | CCU | 6127.60 | 6284.20 | 6121.70 | 6156.00 | -1.47 | -92.00 | 73582 | | CMPC | 1405.00 | 1436.00 | 1390.00 | 1391.00 | -1.35 | -19.10 | 2655095 | | BSANTANDER | 74.20 | 74.20 | 73.00 | 73.60 | -1.21 | -0.90 | 49561846 | | OROBLANCO | 9.36 | 9.39 | 9.25 | 9.33 | -1.17 | -0.11 | 5208389 | | PEHUENCHE | 2829.00 | 2829.00 | 2800.00 | 2806.60 | -1.13 | -32.10 | 9011 | | LIPIGAS | 8400.00 | 8400.00 | 8222.50 | 8270.40 | -1.06 | -88.90 | 2989 | | ENELAM | 85.01 | 85.76 | 85.00 | 85.00 | -1.05 | -0.90 | 16933353 | | MSFT | 470.54 | 470.54 | 470.54 | 470.54 | -1.02 | -4.86 | 14 | | IAM | 1074.90 | 1074.90 | 1046.90 | 1065.00 | -0.92 | -9.90 | 332163 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | BCI | 64399.00 | 64799.00 | 63403.00 | 63990.00 | -0.79 | -510.00 | 71929 | | PARAUCO | 3457.80 | 3498.60 | 3383.10 | 3421.00 | -0.78 | -26.80 | 760862 | | SQM-B | 69100.00 | 69625.00 | 68100.00 | 68500.00 | -0.77 | -532.00 | 312545 | | SONDA | 342.01 | 342.06 | 342.01 | 342.06 | -0.73 | -2.52 | 241072 | | ANDINA-B | 4406.60 | 4438.00 | 4343.80 | 4420.00 | -0.65 | -29.00 | 392444 | | RIPLEY | 421.00 | 421.50 | 416.00 | 418.00 | -0.62 | -2.59 | 2561449 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BANVIDA | 750.00 | 750.00 | 745.95 | 745.95 | -0.54 | -4.05 | 51407 | | QUINENCO | 4456.60 | 4463.70 | 4401.00 | 4430.00 | -0.45 | -20.00 | 375646 | | CAP | 8600.00 | 8638.00 | 8490.60 | 8564.50 | -0.41 | -35.50 | 438263 | | COLBUN | 152.88 | 153.00 | 150.36 | 150.41 | -0.39 | -0.59 | 16873260 | | ALMENDRAL | 32.00 | 32.00 | 31.38 | 31.38 | -0.38 | -0.12 | 1394242 | | LASCONDES | 14500.00 | 14670.00 | 14400.00 | 14400.00 | -0.35 | -50.00 | 6402 | | 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 | | SK | 1649.90 | 1649.90 | 1649.90 | 1649.90 | -0.12 | -2.00 | 366620 | | MALLPLAZA | 3660.00 | 3727.30 | 3555.10 | 3646.10 | -0.11 | -3.90 | 562180 | |
|
