| 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 | | MOLLER | 320.00 | 320.00 | 301.74 | 301.74 | -4.18 | -13.17 | 78199 | | AMZN | 233.74 | 237.52 | 233.74 | 237.52 | -3.15 | -7.73 | 63 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | COLBUN | 147.01 | 148.44 | 144.00 | 144.00 | -2.04 | -3.00 | 13810541 | | LASCONDES | 16501.00 | 16501.00 | 16500.00 | 16500.00 | -1.98 | -333.00 | 6614 | | SOCOVESA | 150.00 | 150.00 | 148.56 | 148.98 | -1.97 | -2.99 | 158266 | | PEHUENCHE | 2839.00 | 2839.00 | 2795.00 | 2798.00 | -1.63 | -46.40 | 16302 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | COPEC | 6906.40 | 6908.00 | 6746.90 | 6770.00 | -1.31 | -90.00 | 620415 | | BSANTANDER | 71.22 | 71.90 | 69.50 | 70.27 | -1.01 | -0.72 | 107929164 | | CHILE | 177.49 | 177.84 | 173.39 | 174.79 | -0.97 | -1.71 | 81319649 | | SCHWAGER | 2.17 | 2.19 | 2.10 | 2.15 | -0.92 | -0.02 | 20130905 | | MANQUEHUE | 124.60 | 125.88 | 122.26 | 124.05 | -0.82 | -1.02 | 372631 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | BANVIDA | 617.00 | 617.00 | 613.74 | 614.19 | -0.70 | -4.34 | 17042 | | PARAUCO | 3159.00 | 3159.50 | 3061.30 | 3140.00 | -0.60 | -19.00 | 658545 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | EMBONOR-B | 1435.00 | 1435.00 | 1435.00 | 1435.00 | -0.54 | -7.80 | 18663 | | ENLASA | 940.00 | 940.00 | 940.00 | 940.00 | -0.53 | -5.00 | 2118 | | WATTS | 663.00 | 663.00 | 660.00 | 660.00 | -0.47 | -3.11 | 31446 | | CONCHATORO | 1039.00 | 1048.00 | 1032.20 | 1035.60 | -0.41 | -4.30 | 365816 | | ENELGXCH | 497.65 | 501.00 | 494.00 | 496.41 | -0.40 | -2.00 | 145558 | | INVERCAP | 2057.20 | 2057.20 | 2038.80 | 2045.60 | -0.32 | -6.50 | 21815 | | PAZ | 808.77 | 808.77 | 800.00 | 807.79 | -0.27 | -2.21 | 57727 | | ENELAM | 89.04 | 89.63 | 88.42 | 89.00 | -0.22 | -0.20 | 17587946 | | SALFACORP | 1135.00 | 1140.00 | 1133.40 | 1137.50 | -0.22 | -2.50 | 69266 | | QUINENCO | 4710.00 | 4720.00 | 4650.10 | 4690.00 | -0.21 | -10.00 | 158878 | | SMSAAM | 141.00 | 141.00 | 140.00 | 140.00 | -0.21 | -0.29 | 107845 | | VAPORES | 48.80 | 48.80 | 48.00 | 48.70 | -0.20 | -0.10 | 20884103 | | 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 | | ZOFRI | 1030.00 | 1030.00 | 1026.00 | 1028.50 | -0.17 | -1.70 | 16225 | | RIPLEY | 436.00 | 439.21 | 436.00 | 436.02 | -0.09 | -0.39 | 856987 | | CMPC | 1405.00 | 1428.90 | 1375.00 | 1403.90 | -0.07 | -1.00 | 2297480 | | LIPIGAS | 7350.00 | 7350.00 | 7300.00 | 7339.40 | -0.04 | -3.00 | 6313 | | CENCOSUD | 2917.00 | 2929.00 | 2882.40 | 2917.90 | -0.03 | -0.90 | 2071910 | | IAM | 999.90 | 1005.00 | 988.67 | 999.28 | -0.02 | -0.24 | 208536 | |
|
