| 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 | | PAZ | 887.65 | 887.65 | 845.22 | 854.06 | -5.05 | -45.41 | 127260 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | ENTEL | 5250.00 | 5250.00 | 4935.00 | 4950.00 | -4.81 | -250.00 | 503113 | | AGUAS-A | 378.99 | 379.00 | 363.00 | 363.00 | -4.22 | -16.00 | 5129532 | | PARAUCO | 2795.00 | 2816.30 | 2680.00 | 2700.00 | -3.40 | -95.00 | 756052 | | AMZN | 233.74 | 237.52 | 233.74 | 237.52 | -3.15 | -7.73 | 63 | | CGE | 277.00 | 277.00 | 276.99 | 277.00 | -2.96 | -8.44 | 91167 | | HITES | 142.00 | 142.00 | 140.85 | 140.85 | -2.70 | -3.91 | 259536 | | SMU | 156.00 | 157.88 | 151.10 | 151.10 | -2.52 | -3.90 | 12097104 | | MANQUEHUE | 143.11 | 144.00 | 143.11 | 143.32 | -2.50 | -3.68 | 110501 | | CHILE | 169.99 | 170.98 | 165.70 | 166.00 | -2.35 | -4.00 | 225629127 | | MALLPLAZA | 3044.90 | 3044.90 | 2965.10 | 2977.00 | -2.23 | -68.00 | 3333412 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ILC | 15322.00 | 15322.00 | 14800.00 | 15000.00 | -2.10 | -322.00 | 136232 | | LASCONDES | 17400.00 | 17400.00 | 17400.00 | 17400.00 | -2.05 | -364.00 | 886 | | COPEC | 6802.50 | 6802.50 | 6685.00 | 6701.00 | -2.03 | -139.00 | 541300 | | SALFACORP | 1145.00 | 1145.00 | 1102.60 | 1125.00 | -2.00 | -23.00 | 1085258 | | ENELCHILE | 72.80 | 73.00 | 71.21 | 71.35 | -1.99 | -1.45 | 16120347 | | CCU | 6200.00 | 6200.00 | 6020.00 | 6078.00 | -1.97 | -122.00 | 630397 | | COLBUN | 146.40 | 146.40 | 142.53 | 143.70 | -1.91 | -2.80 | 6801506 | | BANVIDA | 611.99 | 611.99 | 609.62 | 609.62 | -1.85 | -11.46 | 53329 | | ANDINA-B | 4275.70 | 4338.10 | 4160.00 | 4250.00 | -1.73 | -75.00 | 1006846 | | SOCOVESA | 173.00 | 173.00 | 171.00 | 171.00 | -1.67 | -2.90 | 473673 | | RIPLEY | 452.11 | 452.11 | 440.00 | 443.95 | -1.67 | -7.55 | 2438839 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | HABITAT | 1440.00 | 1440.00 | 1398.50 | 1415.90 | -1.54 | -22.20 | 54280 | | CENCOSUD | 2899.00 | 2914.00 | 2799.90 | 2848.00 | -1.45 | -42.00 | 3011174 | | CMPC | 1346.00 | 1370.10 | 1330.20 | 1336.00 | -1.41 | -19.10 | 2317447 | | FALABELLA | 6144.90 | 6144.90 | 5950.00 | 5999.90 | -1.33 | -81.10 | 3466986 | | CAP | 6444.00 | 6500.00 | 6342.40 | 6360.00 | -1.30 | -84.00 | 190431 | | SONDA | 339.00 | 339.00 | 334.00 | 336.10 | -1.26 | -4.29 | 262754 | | PEHUENCHE | 2900.00 | 2900.00 | 2897.00 | 2898.70 | -1.22 | -35.80 | 6130 | | BSANTANDER | 68.50 | 68.56 | 66.76 | 67.22 | -1.18 | -0.80 | 157579704 | | LTM | 21.02 | 21.10 | 20.81 | 20.84 | -0.86 | -0.18 | 1031407078 | | CONCHATORO | 1077.60 | 1077.60 | 1055.00 | 1066.00 | -0.85 | -9.10 | 388243 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | BESALCO | 1256.60 | 1256.60 | 1200.00 | 1235.00 | -0.80 | -10.00 | 959192 | | INVERCAP | 1898.10 | 1898.10 | 1887.60 | 1890.40 | -0.66 | -12.50 | 4456 | | LIPIGAS | 6460.00 | 6460.00 | 6410.00 | 6420.70 | -0.60 | -39.00 | 1868 | | BCI | 50491.00 | 50491.00 | 48350.00 | 49900.00 | -0.60 | -300.00 | 173809 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | ANTARCHILE | 7833.60 | 7833.60 | 7802.30 | 7809.10 | -0.56 | -44.10 | 2695 | | PUCOBRE | 7250.00 | 7250.00 | 7110.00 | 7248.90 | -0.47 | -33.90 | 3230 | | ENELGXCH | 491.00 | 496.00 | 480.00 | 488.18 | -0.39 | -1.89 | 144538 | | ENELAM | 90.00 | 90.87 | 89.30 | 89.52 | -0.31 | -0.28 | 34413576 | | VAPORES | 46.63 | 46.76 | 46.30 | 46.50 | -0.30 | -0.14 | 72955325 | |
|
