| 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 | | MSFT | 426.25 | 426.25 | 424.00 | 425.11 | -11.16 | -53.40 | 32 | | 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 | | MASISA | 16.46 | 16.50 | 15.90 | 16.09 | -5.46 | -0.93 | 24528553 | | ENTEL | 5150.00 | 5150.00 | 4800.00 | 4800.00 | -5.32 | -269.90 | 144435 | | 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 | | SQM-B | 71000.00 | 71900.00 | 69310.00 | 69753.00 | -3.11 | -2237.00 | 533795 | | LTM | 28.74 | 28.74 | 27.80 | 27.86 | -3.10 | -0.89 | 1058697344 | | COPEC | 7640.00 | 7650.10 | 7410.00 | 7425.00 | -2.81 | -215.00 | 735329 | | COLBUN | 144.01 | 145.47 | 140.00 | 140.00 | -2.77 | -3.99 | 13631943 | | VAPORES | 49.37 | 50.00 | 48.18 | 48.20 | -2.37 | -1.17 | 71845960 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ENELCHILE | 76.50 | 76.50 | 74.11 | 74.99 | -1.97 | -1.51 | 40965606 | | CCU | 6494.40 | 6598.30 | 6435.00 | 6435.00 | -1.91 | -125.00 | 494470 | | MARINSA | 97.00 | 101.20 | 97.00 | 99.47 | -1.77 | -1.79 | 155947 | | ENAEX | 24132.00 | 24141.00 | 24132.00 | 24141.00 | -1.70 | -418.00 | 1072 | | CONCHATORO | 1014.00 | 1014.00 | 990.00 | 997.40 | -1.64 | -16.60 | 582089 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | SQM-A | 67500.00 | 68200.00 | 67490.00 | 67599.00 | -1.58 | -1086.00 | 698 | | MANQUEHUE | 127.18 | 127.18 | 125.93 | 125.93 | -1.46 | -1.87 | 266048 | | IAM | 1126.00 | 1130.20 | 1110.00 | 1110.00 | -1.40 | -15.80 | 496923 | | CGE | 253.45 | 253.56 | 253.45 | 253.56 | -1.33 | -3.43 | 27203 | | CENCOSUD | 3030.00 | 3049.90 | 2975.90 | 2995.00 | -1.16 | -35.00 | 1884156 | | ZOFRI | 1101.00 | 1101.00 | 1078.70 | 1079.10 | -1.15 | -12.50 | 17235 | | SONDA | 340.00 | 341.00 | 335.10 | 336.22 | -1.11 | -3.78 | 195974 | | INVERCAP | 2220.10 | 2228.00 | 2209.20 | 2218.20 | -1.06 | -23.80 | 19678 | | PARAUCO | 3899.90 | 3899.90 | 3810.20 | 3858.90 | -1.05 | -41.10 | 1041212 | | PUCOBRE | 19000.00 | 19000.00 | 18750.00 | 18820.00 | -0.95 | -180.00 | 95535 | | ANTARCHILE | 8749.30 | 8749.30 | 8710.00 | 8710.00 | -0.80 | -70.00 | 15028 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | QUINENCO | 4600.00 | 4600.00 | 4501.00 | 4565.00 | -0.76 | -35.00 | 1439734 | | NORTEGRAN | 14.05 | 14.08 | 14.00 | 14.00 | -0.71 | -0.10 | 40933878 | | INDISA | 2798.80 | 2798.80 | 2794.50 | 2794.50 | -0.69 | -19.30 | 12517 | | ECL | 1600.00 | 1600.00 | 1542.00 | 1589.00 | -0.69 | -11.00 | 1511387 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | PEHUENCHE | 2749.90 | 2749.90 | 2740.00 | 2745.80 | -0.51 | -14.00 | 10709 | | OROBLANCO | 10.50 | 10.50 | 10.00 | 10.24 | -0.49 | -0.05 | 62109064 | | BSANTANDER | 79.45 | 80.64 | 78.50 | 79.13 | -0.40 | -0.32 | 96059516 | | EISA | 465.50 | 470.00 | 465.50 | 465.78 | -0.39 | -1.82 | 37870 | | AGUAS-A | 388.01 | 397.00 | 385.00 | 385.00 | -0.39 | -1.50 | 6664703 | | ENELAM | 85.00 | 85.04 | 84.10 | 84.87 | -0.39 | -0.33 | 29927374 | | ANDINA-A | 3704.10 | 3704.10 | 3690.00 | 3692.60 | -0.31 | -11.50 | 11031 | | ANDINAA | 3704.10 | 3704.10 | 3690.00 | 3692.60 | -0.31 | -11.50 | 11031 | | ENELGXCH | 500.00 | 510.00 | 498.00 | 499.61 | -0.21 | -1.05 | 571076 | | FB | 196.96 | 196.96 | 191.51 | 191.51 | -0.19 | -0.37 | 14 | | NITRATOS | 5.20 | 5.25 | 5.00 | 5.19 | -0.19 | -0.01 | 181160088 | | PFE | 53.40 | 53.40 | 49.37 | 49.37 | -0.18 | -0.09 | 74 | |
|
