| 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 | | CRUZADOS | 92.00 | 93.00 | 91.61 | 91.61 | -26.71 | -33.39 | 45937 | | SCOTIABKCL | 279.99 | 279.99 | 279.99 | 279.99 | -9.67 | -29.98 | 3230 | | MSFT | 388.82 | 388.82 | 388.82 | 388.82 | -9.15 | -39.18 | 102 | | NUTRAVALOR | 115.00 | 115.00 | 115.00 | 115.00 | -7.07 | -8.75 | 72487 | | INVERCAP | 1575.00 | 1575.00 | 1510.00 | 1510.00 | -4.91 | -78.00 | 24090 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | AMZN | 195.68 | 195.68 | 193.85 | 194.80 | -3.16 | -6.35 | 56 | | ANDINA-B | 3635.00 | 3635.00 | 3550.00 | 3550.00 | -2.34 | -85.00 | 1217377 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | AGUAS-A | 350.31 | 350.31 | 342.22 | 342.22 | -2.19 | -7.68 | 2030713 | | RIPLEY | 370.97 | 370.99 | 362.23 | 363.69 | -1.96 | -7.28 | 1051891 | | CMPC | 1589.90 | 1589.90 | 1560.00 | 1560.00 | -1.89 | -30.00 | 3449656 | | VAPORES | 52.67 | 52.80 | 52.00 | 52.00 | -1.68 | -0.89 | 37762580 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | MANQUEHUE | 91.60 | 91.60 | 91.60 | 91.60 | -1.57 | -1.46 | 216798 | | BSANTANDER | 54.89 | 55.00 | 53.70 | 54.01 | -1.50 | -0.82 | 83371509 | | COPEC | 6647.90 | 6647.90 | 6550.00 | 6550.00 | -1.43 | -95.00 | 1217950 | | FALABELLA | 4009.00 | 4042.50 | 3960.00 | 3960.00 | -1.30 | -52.00 | 3416784 | | HITES | 72.00 | 72.00 | 70.00 | 71.16 | -1.17 | -0.84 | 1443653 | | SMU | 178.00 | 178.00 | 172.28 | 176.00 | -1.12 | -2.00 | 6242011 | | COLBUN | 134.79 | 134.90 | 132.99 | 133.50 | -1.07 | -1.44 | 6054456 | | SQM-B | 37890.00 | 38000.00 | 37399.00 | 37800.00 | -1.04 | -399.00 | 353478 | | CEMENTOS | 1499.00 | 1524.60 | 1499.00 | 1524.60 | -1.00 | -15.40 | 9563 | | SOCOVESA | 81.10 | 81.10 | 81.07 | 81.07 | -0.93 | -0.76 | 426425 | | LTM | 15.02 | 15.08 | 14.78 | 14.88 | -0.93 | -0.14 | 762737289 | | GASCO | 1417.50 | 1420.00 | 1400.00 | 1420.00 | -0.82 | -11.80 | 13285 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | EMBONOR-A | 1250.00 | 1250.00 | 1250.00 | 1250.00 | -0.79 | -10.00 | 1621 | | INDISA | 2147.40 | 2150.00 | 2147.40 | 2150.00 | -0.74 | -16.10 | 59771 | | CCU | 7245.90 | 7284.00 | 7200.00 | 7200.00 | -0.65 | -47.00 | 282593 | | IAM | 843.99 | 854.00 | 836.60 | 840.00 | -0.59 | -5.00 | 748963 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BCI | 35200.00 | 35200.00 | 34700.00 | 35090.00 | -0.57 | -200.00 | 94718 | | CAP | 5150.00 | 5178.00 | 5115.00 | 5150.00 | -0.56 | -29.00 | 166177 | | ECL | 984.68 | 990.00 | 977.00 | 977.00 | -0.43 | -4.20 | 676319 | | CHILE | 126.62 | 126.73 | 124.69 | 125.50 | -0.40 | -0.51 | 144250098 | | PLANVITAL | 218.00 | 218.00 | 217.00 | 217.15 | -0.39 | -0.84 | 48065 | | NAVIERA | 36.90 | 36.90 | 36.90 | 36.90 | -0.32 | -0.12 | 597705 | | SALFACORP | 669.99 | 670.00 | 620.10 | 669.80 | -0.29 | -1.92 | 208248 | | MALLPLAZA | 1961.50 | 1971.00 | 1945.40 | 1964.90 | -0.26 | -5.10 | 553737 | | PARAUCO | 1883.40 | 1897.30 | 1860.10 | 1890.00 | -0.26 | -5.00 | 562884 | | CAMANCHACA | 41.03 | 41.03 | 41.03 | 41.03 | -0.24 | -0.10 | 476301 | | 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 | | ALMENDRAL | 19.00 | 19.00 | 19.00 | 19.00 | -0.16 | -0.03 | 1509032 | | QUINENCO | 3705.50 | 3713.10 | 3650.20 | 3699.00 | -0.03 | -1.00 | 61523 | | ENELGXCH | 432.00 | 435.00 | 432.00 | 434.40 | -0.02 | -0.09 | 148686 | | ENLASA | 944.90 | 944.90 | 944.90 | 944.90 | -0.01 | -0.10 | 18376 | |
|
