| 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 | | SCHWAGER | 2.13 | 2.13 | 2.05 | 2.05 | -5.09 | -0.11 | 9127456 | | 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 | | SOCOVESA | 160.00 | 160.00 | 151.70 | 153.37 | -4.29 | -6.88 | 768756 | | AMZN | 233.74 | 237.52 | 233.74 | 237.52 | -3.15 | -7.73 | 63 | | ECL | 1375.00 | 1375.00 | 1326.00 | 1338.00 | -3.04 | -41.90 | 1413036 | | FALABELLA | 6244.00 | 6254.70 | 6051.20 | 6085.00 | -2.55 | -159.00 | 1525165 | | CEMENTOS | 1580.00 | 1630.00 | 1580.00 | 1591.10 | -2.42 | -39.40 | 28531 | | BCI | 56253.00 | 56378.00 | 55400.00 | 55400.00 | -2.27 | -1288.00 | 105620 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ANDINA-B | 4239.00 | 4239.00 | 4127.40 | 4150.10 | -2.10 | -88.90 | 855016 | | ILC | 16499.00 | 16550.00 | 16301.00 | 16400.00 | -2.08 | -348.00 | 79334 | | BSANTANDER | 70.99 | 70.99 | 68.63 | 68.70 | -1.87 | -1.31 | 199038085 | | CCU | 6031.40 | 6031.40 | 5860.10 | 5900.00 | -1.83 | -110.00 | 361984 | | CHILE | 174.98 | 174.98 | 171.71 | 172.00 | -1.70 | -2.98 | 109110735 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | HITES | 132.00 | 132.00 | 130.15 | 130.15 | -1.40 | -1.85 | 209046 | | COPEC | 6903.00 | 6903.00 | 6803.70 | 6810.00 | -1.30 | -90.00 | 379131 | | EISA | 460.00 | 460.00 | 450.10 | 450.10 | -1.25 | -5.72 | 33039 | | PARAUCO | 2910.00 | 2931.60 | 2842.90 | 2875.00 | -1.20 | -35.00 | 781927 | | CGE | 260.01 | 262.00 | 260.01 | 261.79 | -1.15 | -3.05 | 40836 | | CMPC | 1450.00 | 1450.00 | 1405.00 | 1415.00 | -1.12 | -16.00 | 1321733 | | CENCOSUD | 2890.00 | 2945.00 | 2890.00 | 2903.00 | -0.92 | -27.00 | 1929318 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | QUINENCO | 4621.90 | 4622.10 | 4562.00 | 4580.50 | -0.75 | -34.50 | 253299 | | BESALCO | 1230.00 | 1230.00 | 1200.30 | 1221.00 | -0.73 | -9.00 | 228801 | | COLBUN | 147.97 | 147.97 | 142.80 | 143.00 | -0.71 | -1.02 | 6585413 | | LTM | 24.25 | 24.64 | 24.25 | 24.32 | -0.69 | -0.17 | 866990452 | | SALFACORP | 1237.90 | 1237.90 | 1189.90 | 1209.00 | -0.65 | -7.90 | 485872 | | NITRATOS | 3.45 | 3.45 | 3.45 | 3.45 | -0.58 | -0.02 | 4574734 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | CONCHATORO | 1048.00 | 1048.00 | 1032.10 | 1042.00 | -0.57 | -6.00 | 669666 | | ENLASA | 940.00 | 940.00 | 940.00 | 940.00 | -0.53 | -5.00 | 2118 | | INVERCAP | 2022.30 | 2026.50 | 2020.00 | 2023.50 | -0.52 | -10.50 | 17482 | | SQM-B | 58801.00 | 59713.00 | 58299.00 | 58780.00 | -0.37 | -220.00 | 198278 | | PLANVITAL | 290.00 | 299.75 | 290.00 | 298.83 | -0.35 | -1.06 | 58844 | | MANQUEHUE | 134.60 | 134.60 | 131.00 | 132.50 | -0.31 | -0.41 | 496062 | | IAM | 1010.00 | 1020.20 | 990.00 | 1016.90 | -0.30 | -3.10 | 496897 | | AGUAS-A | 372.00 | 372.99 | 365.37 | 369.00 | -0.27 | -1.00 | 7780975 | | PEHUENCHE | 2819.90 | 2819.90 | 2817.00 | 2818.30 | -0.27 | -7.50 | 4494 | | PUCOBRE | 9950.00 | 9950.00 | 9945.00 | 9949.40 | -0.26 | -26.20 | 3827 | | 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 | | CAP | 7000.00 | 7090.00 | 6972.00 | 6990.00 | -0.14 | -10.00 | 242025 | | VAPORES | 48.05 | 48.19 | 47.77 | 47.99 | -0.12 | -0.06 | 9947959 | | OROBLANCO | 8.05 | 8.05 | 7.99 | 7.99 | -0.12 | -0.01 | 33360490 | |
|
