| 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 | | CTC | 301.00 | 301.00 | 301.00 | 301.00 | -6.49 | -20.88 | 3903 | | 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 | | PLANVITAL | 308.00 | 308.00 | 297.98 | 297.98 | -4.48 | -13.98 | 33446 | | ENELCHILE | 73.79 | 73.79 | 71.50 | 72.00 | -3.23 | -2.40 | 100762141 | | AMZN | 233.74 | 237.52 | 233.74 | 237.52 | -3.15 | -7.73 | 63 | | BESALCO | 1235.10 | 1235.10 | 1200.00 | 1200.00 | -2.83 | -35.00 | 114197 | | CMPC | 1402.00 | 1409.00 | 1364.10 | 1372.90 | -2.21 | -31.00 | 3470502 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | RIPLEY | 433.21 | 434.00 | 425.00 | 426.51 | -2.18 | -9.51 | 2142654 | | COLBUN | 144.00 | 144.00 | 140.85 | 140.90 | -2.15 | -3.10 | 8021905 | | ENTEL | 4431.00 | 4435.00 | 4220.00 | 4347.00 | -1.90 | -84.00 | 648168 | | MALLPLAZA | 3243.00 | 3243.00 | 3180.20 | 3189.00 | -1.67 | -54.00 | 1375233 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | PARAUCO | 3111.00 | 3134.60 | 3067.20 | 3098.00 | -1.34 | -42.00 | 645606 | | INGEVEC | 147.55 | 147.55 | 142.50 | 144.98 | -1.34 | -1.97 | 3476043 | | VAPORES | 48.80 | 48.80 | 47.43 | 48.10 | -1.23 | -0.60 | 16563952 | | CCU | 6100.00 | 6129.00 | 6001.00 | 6025.00 | -1.23 | -75.00 | 790296 | | ENELAM | 89.00 | 89.12 | 87.18 | 88.00 | -1.12 | -1.00 | 40248023 | | LTM | 23.85 | 23.85 | 23.50 | 23.61 | -1.05 | -0.25 | 1653152798 | | BSANTANDER | 69.99 | 70.45 | 69.22 | 69.54 | -1.04 | -0.73 | 151530075 | | ANDINA-B | 4240.00 | 4240.00 | 4160.00 | 4198.00 | -0.99 | -42.00 | 522207 | | AGUAS-A | 369.98 | 369.98 | 366.50 | 366.50 | -0.94 | -3.48 | 2108254 | | CHILE | 173.99 | 174.50 | 172.47 | 173.25 | -0.88 | -1.54 | 71117782 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | OROBLANCO | 7.80 | 7.80 | 7.60 | 7.74 | -0.77 | -0.06 | 66795451 | | INVERCAP | 2045.00 | 2054.00 | 2026.30 | 2030.40 | -0.74 | -15.20 | 16803 | | ECL | 1354.00 | 1361.40 | 1340.10 | 1345.00 | -0.73 | -9.90 | 660875 | | BANVIDA | 617.00 | 617.00 | 613.74 | 614.19 | -0.70 | -4.34 | 17042 | | SK | 1608.80 | 1620.10 | 1594.90 | 1600.00 | -0.62 | -10.00 | 444068 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | ENLASA | 940.00 | 940.00 | 940.00 | 940.00 | -0.53 | -5.00 | 2118 | | ILC | 16700.00 | 16750.00 | 16304.00 | 16630.00 | -0.42 | -70.00 | 34462 | | CAP | 6960.00 | 7035.00 | 6915.10 | 6951.00 | -0.40 | -28.00 | 123466 | | COPEC | 6840.00 | 6840.00 | 6719.90 | 6750.00 | -0.30 | -20.00 | 584823 | | SONDA | 355.20 | 357.00 | 348.02 | 353.51 | -0.30 | -1.08 | 213427 | | PEHUENCHE | 2795.00 | 2795.00 | 2789.50 | 2789.50 | -0.30 | -8.50 | 6851 | | CENCOSUD | 2900.10 | 2937.00 | 2887.00 | 2910.00 | -0.27 | -7.90 | 1698852 | | SMSAAM | 141.00 | 141.00 | 140.00 | 140.00 | -0.21 | -0.29 | 107845 | | 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 | | CAMANCHACA | 68.65 | 70.19 | 68.16 | 68.47 | -0.04 | -0.03 | 831829 | |
|
