| 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 | | 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 | 13500.00 | 13500.00 | 13101.00 | 13259.00 | -3.33 | -457.00 | 10278 | | MINERA | 13990.00 | 13990.00 | 13596.00 | 13598.00 | -2.80 | -391.00 | 3950 | | CAP | 8220.00 | 8299.00 | 7910.40 | 8000.00 | -2.68 | -220.00 | 225893 | | COLBUN | 148.99 | 148.99 | 143.50 | 143.99 | -2.38 | -3.51 | 20955110 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ENELGXCH | 511.00 | 511.00 | 500.00 | 500.66 | -1.84 | -9.40 | 157918 | | MARINSA | 97.00 | 101.20 | 97.00 | 99.47 | -1.77 | -1.79 | 155947 | | CUPRUM | 168.00 | 168.00 | 163.00 | 164.34 | -1.72 | -2.87 | 135474 | | ENAEX | 24132.00 | 24141.00 | 24132.00 | 24141.00 | -1.70 | -418.00 | 1072 | | ENELAM | 86.60 | 86.70 | 85.10 | 85.20 | -1.62 | -1.40 | 32509869 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | OROBLANCO | 10.45 | 10.50 | 10.20 | 10.29 | -1.53 | -0.16 | 345776639 | | MANQUEHUE | 127.80 | 127.90 | 127.80 | 127.80 | -1.46 | -1.90 | 215675 | | GASCO | 1789.90 | 1789.90 | 1775.00 | 1787.80 | -1.37 | -24.90 | 5638 | | SOCOVESA | 156.82 | 160.00 | 154.02 | 154.68 | -1.36 | -2.14 | 19741308 | | ILC | 21998.00 | 22195.00 | 21200.00 | 21700.00 | -1.12 | -246.00 | 70706 | | ECL | 1618.00 | 1618.00 | 1572.10 | 1600.00 | -1.11 | -18.00 | 848316 | | SQM-B | 72700.00 | 72882.00 | 69700.00 | 71990.00 | -0.98 | -710.00 | 550927 | | MALLPLAZA | 3875.00 | 3929.00 | 3830.00 | 3840.00 | -0.90 | -35.00 | 3210315 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | INVERCAP | 2265.80 | 2266.00 | 2236.10 | 2242.00 | -0.80 | -18.00 | 8503 | | BCI | 64600.00 | 65899.00 | 64001.00 | 64001.00 | -0.77 | -499.00 | 116348 | | CGE | 257.00 | 257.00 | 256.99 | 256.99 | -0.68 | -1.76 | 39039 | | ENELCHILE | 77.00 | 77.22 | 75.40 | 76.50 | -0.65 | -0.50 | 51192901 | | COPEC | 7699.90 | 7710.00 | 7550.00 | 7640.00 | -0.64 | -49.00 | 670004 | | SMU | 163.00 | 164.00 | 161.70 | 163.00 | -0.61 | -1.00 | 4777129 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | EMBONOR-B | 1549.00 | 1550.00 | 1540.00 | 1541.30 | -0.57 | -8.90 | 288335 | | MASISA | 17.20 | 17.40 | 16.56 | 17.02 | -0.53 | -0.09 | 2520500 | | PEHUENCHE | 2759.90 | 2759.90 | 2759.80 | 2759.80 | -0.49 | -13.50 | 5332 | | AGUAS-A | 389.90 | 392.96 | 386.50 | 386.50 | -0.39 | -1.50 | 8112142 | | CENCOSUD | 3041.00 | 3062.50 | 3015.00 | 3030.00 | -0.33 | -10.00 | 2075162 | | SOQUICOM | 382.00 | 382.00 | 381.00 | 381.42 | -0.31 | -1.18 | 40613 | | 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 | | RIPLEY | 438.60 | 444.00 | 433.17 | 435.51 | -0.12 | -0.51 | 3400706 | | CONCHATORO | 1016.70 | 1018.80 | 1008.00 | 1014.00 | -0.10 | -1.00 | 430645 | | FORUS | 2400.00 | 2430.90 | 2400.00 | 2430.90 | -0.09 | -2.30 | 21662 | | SQM-A | 69319.00 | 69319.00 | 68500.00 | 68685.00 | -0.02 | -15.00 | 1113 | | CRISTALES | 2445.00 | 2445.00 | 2445.00 | 2445.00 | -0.01 | -0.30 | 9948 | |
|
