| 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 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.17 | -5.56 | -0.01 | 48211075 | | 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 | | LASCONDES | 16300.00 | 16300.00 | 16100.00 | 16187.00 | -3.58 | -601.00 | 2565 | | AMZN | 233.74 | 237.52 | 233.74 | 237.52 | -3.15 | -7.73 | 63 | | PROVIDA | 5383.60 | 5383.60 | 5200.00 | 5217.50 | -3.09 | -166.10 | 20097 | | PAZ | 813.69 | 813.69 | 813.69 | 813.69 | -2.30 | -19.16 | 44824 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | HITES | 129.00 | 129.00 | 126.00 | 126.00 | -2.11 | -2.72 | 299228 | | SOCOVESA | 144.50 | 144.50 | 140.20 | 141.37 | -1.96 | -2.83 | 503389 | | SCHWAGER | 2.29 | 2.29 | 2.20 | 2.24 | -1.75 | -0.04 | 15208227 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | SONDA | 349.90 | 352.00 | 345.70 | 346.34 | -1.53 | -5.37 | 3482863 | | CRISTALES | 2480.00 | 2480.00 | 2480.00 | 2480.00 | -1.02 | -25.50 | 7822 | | FORUS | 2351.50 | 2352.00 | 2351.50 | 2351.80 | -0.92 | -21.90 | 24010 | | SQM-B | 64300.00 | 64630.00 | 63019.00 | 64600.00 | -0.84 | -545.00 | 233966 | | PUCOBRE | 12700.00 | 12950.00 | 12350.00 | 12503.00 | -0.84 | -106.00 | 130389 | | BESALCO | 1210.00 | 1211.00 | 1185.00 | 1200.00 | -0.83 | -10.00 | 674052 | | SK | 1615.00 | 1615.00 | 1585.00 | 1586.20 | -0.82 | -13.10 | 11123 | | ANDINA-B | 4250.00 | 4313.90 | 4180.20 | 4215.00 | -0.82 | -35.00 | 640477 | | SALFACORP | 1219.20 | 1219.20 | 1199.90 | 1200.00 | -0.81 | -9.80 | 721643 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | OROBLANCO | 9.27 | 9.27 | 9.05 | 9.20 | -0.76 | -0.07 | 22793792 | | HABITAT | 1569.80 | 1569.80 | 1530.00 | 1537.40 | -0.74 | -11.50 | 87720 | | ENELGXCH | 509.00 | 509.00 | 500.00 | 505.26 | -0.71 | -3.61 | 87242 | | WATTS | 660.00 | 660.00 | 656.04 | 656.05 | -0.60 | -3.95 | 32978 | | RIPLEY | 419.50 | 420.09 | 414.86 | 420.00 | -0.59 | -2.50 | 12868870 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | TRICOT | 650.00 | 650.00 | 650.00 | 650.00 | -0.57 | -3.71 | 381680 | | IAM | 1018.70 | 1029.80 | 1010.10 | 1024.30 | -0.55 | -5.70 | 69728 | | BSANTANDER | 71.99 | 71.99 | 70.99 | 71.11 | -0.55 | -0.39 | 37175735 | | MANQUEHUE | 121.00 | 121.00 | 119.50 | 120.50 | -0.50 | -0.60 | 13682223 | | QUINENCO | 4400.00 | 4400.00 | 4354.10 | 4380.10 | -0.45 | -19.90 | 128429 | | ECL | 1352.00 | 1358.60 | 1345.30 | 1346.10 | -0.44 | -5.90 | 460887 | | CHILE | 174.75 | 174.75 | 173.41 | 174.00 | -0.43 | -0.75 | 27112874 | | MARINSA | 93.05 | 99.45 | 93.05 | 99.23 | -0.37 | -0.37 | 131238 | | INVERCAP | 2088.00 | 2088.00 | 2059.20 | 2071.90 | -0.36 | -7.50 | 10375 | | VAPORES | 47.00 | 47.00 | 46.78 | 46.78 | -0.30 | -0.14 | 30277341 | | CAP | 7497.00 | 7497.00 | 7330.50 | 7400.00 | -0.27 | -20.40 | 420460 | | 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 | | PEHUENCHE | 2789.70 | 2790.00 | 2780.00 | 2784.40 | -0.13 | -3.50 | 12815 | | CAMANCHACA | 76.00 | 78.21 | 76.00 | 76.15 | -0.10 | -0.08 | 5328158 | | NORTEGRAN | 12.20 | 12.20 | 11.40 | 11.67 | -0.09 | -0.01 | 8214723 | | AGUAS-A | 374.80 | 374.80 | 369.00 | 369.89 | -0.03 | -0.11 | 3523248 | | LIPIGAS | 8353.50 | 8360.10 | 8340.00 | 8360.10 | -0.01 | -0.90 | 3048 | |
|
