| 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 | | PROVIDA | 5140.00 | 5260.40 | 5140.00 | 5260.40 | -6.27 | -352.10 | 5662 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | VAPORES | 47.00 | 47.30 | 45.00 | 45.11 | -3.71 | -1.74 | 18690751 | | COLBUN | 142.00 | 142.00 | 137.75 | 137.75 | -3.67 | -5.25 | 5485134 | | MSFT | 406.18 | 406.18 | 406.18 | 406.18 | -3.27 | -13.75 | 20 | | SK | 1783.10 | 1783.10 | 1737.90 | 1741.20 | -3.26 | -58.70 | 26071 | | CINTAC | 82.00 | 82.00 | 81.57 | 81.57 | -3.20 | -2.70 | 658677 | | PAZ | 875.26 | 875.26 | 871.81 | 871.81 | -3.13 | -28.19 | 25506 | | INDISA | 2647.00 | 2647.00 | 2647.00 | 2647.00 | -2.60 | -70.70 | 3498 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | AGUAS-A | 376.50 | 376.50 | 367.99 | 368.96 | -2.00 | -7.54 | 4854718 | | SALFACORP | 1380.00 | 1385.00 | 1351.10 | 1372.50 | -1.96 | -27.50 | 564545 | | CMPC | 1352.40 | 1359.40 | 1335.50 | 1342.30 | -1.95 | -26.70 | 722120 | | MALLPLAZA | 3720.00 | 3795.00 | 3720.00 | 3731.00 | -1.76 | -66.90 | 563443 | | CAMANCHACA | 88.85 | 88.85 | 88.53 | 88.54 | -1.62 | -1.46 | 736287 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | CENCOSUD | 3024.00 | 3040.00 | 2953.10 | 3003.00 | -1.54 | -47.00 | 787529 | | INGEVEC | 188.28 | 192.00 | 183.36 | 187.32 | -1.49 | -2.83 | 1230948 | | SMU | 159.00 | 161.00 | 157.50 | 158.00 | -1.24 | -1.99 | 10764141 | | FORUS | 2432.00 | 2432.60 | 2432.00 | 2432.60 | -1.11 | -27.40 | 12336 | | ENELCHILE | 72.89 | 72.89 | 71.60 | 72.10 | -1.08 | -0.79 | 17156802 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | CHILE | 188.50 | 190.33 | 184.07 | 186.15 | -0.72 | -1.35 | 45501517 | | PARAUCO | 3529.00 | 3600.00 | 3431.00 | 3500.00 | -0.71 | -25.00 | 958276 | | IAM | 1075.00 | 1075.00 | 1060.00 | 1068.00 | -0.65 | -7.00 | 292422 | | ANDINA-A | 3600.00 | 3600.00 | 3599.90 | 3600.00 | -0.62 | -22.60 | 10419 | | ANDINAA | 3600.00 | 3600.00 | 3599.90 | 3600.00 | -0.62 | -22.60 | 10419 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 77.50 | 77.76 | 74.81 | 76.43 | -0.48 | -0.37 | 91574021 | | CAP | 6880.00 | 7000.00 | 6831.10 | 6973.00 | -0.39 | -27.00 | 123253 | | CONCHATORO | 986.30 | 988.00 | 972.74 | 984.99 | -0.29 | -2.84 | 236207 | | MARINSA | 97.20 | 102.00 | 97.20 | 99.18 | -0.29 | -0.29 | 149000 | | BESALCO | 1330.00 | 1340.00 | 1300.00 | 1340.00 | -0.25 | -3.40 | 497182 | | NORTEGRAN | 13.10 | 13.19 | 13.10 | 13.19 | -0.23 | -0.03 | 6854237 | | ANTARCHILE | 8243.30 | 8251.20 | 8169.10 | 8206.40 | -0.20 | -16.40 | 6742 | | 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 | |
|
