| 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 | | SOCOVESA | 180.00 | 181.00 | 173.00 | 173.90 | -4.43 | -8.06 | 685843 | | BSANTANDER | 71.83 | 71.98 | 68.02 | 68.02 | -4.36 | -3.10 | 194524740 | | AMZN | 249.70 | 249.70 | 245.25 | 245.25 | -4.21 | -10.79 | 871 | | RIPLEY | 470.50 | 470.50 | 451.00 | 451.50 | -3.94 | -18.50 | 2880034 | | CENCOSUD | 3002.00 | 3002.00 | 2890.00 | 2890.00 | -3.70 | -111.10 | 3593440 | | PARAUCO | 2901.00 | 2958.90 | 2780.00 | 2795.00 | -3.62 | -105.00 | 1834651 | | BCI | 52100.00 | 52723.00 | 50000.00 | 50200.00 | -3.46 | -1800.00 | 183263 | | QUINENCO | 4435.00 | 4465.00 | 4284.00 | 4290.00 | -3.27 | -145.00 | 163595 | | ECL | 1399.00 | 1401.90 | 1350.00 | 1356.00 | -2.93 | -40.90 | 2849212 | | CHILE | 175.00 | 175.86 | 169.76 | 170.00 | -2.86 | -5.00 | 328505705 | | INVERCAP | 1940.80 | 1940.80 | 1900.40 | 1902.90 | -2.70 | -52.90 | 12229 | | FALABELLA | 6200.10 | 6260.10 | 6074.60 | 6081.00 | -2.70 | -169.00 | 2766330 | | CMPC | 1390.00 | 1397.00 | 1355.10 | 1355.10 | -2.51 | -34.90 | 2578862 | | SMU | 159.00 | 159.20 | 155.00 | 155.00 | -2.39 | -3.80 | 16532905 | | BESALCO | 1290.00 | 1298.00 | 1215.00 | 1245.00 | -2.35 | -30.00 | 331539 | | EISA | 479.00 | 479.00 | 452.43 | 459.11 | -2.20 | -10.34 | 89506 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | EMBONOR-B | 1375.10 | 1375.10 | 1375.00 | 1375.00 | -2.18 | -30.70 | 738452 | | SALFACORP | 1175.00 | 1175.00 | 1120.10 | 1148.00 | -2.13 | -25.00 | 679576 | | ENELGXCH | 500.20 | 505.00 | 488.07 | 490.07 | -2.03 | -10.13 | 186217 | | ILC | 15510.00 | 15703.00 | 15100.00 | 15322.00 | -1.78 | -278.00 | 105712 | | MALLPLAZA | 3110.00 | 3110.00 | 2990.00 | 3045.00 | -1.77 | -55.00 | 2780616 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | MANQUEHUE | 150.00 | 150.00 | 147.00 | 147.00 | -1.51 | -2.25 | 181214 | | CONCHATORO | 1088.40 | 1088.60 | 1075.00 | 1075.10 | -1.37 | -14.90 | 700066 | | ENELCHILE | 73.57 | 74.00 | 72.80 | 72.80 | -1.05 | -0.77 | 16205906 | | ENELAM | 90.74 | 91.32 | 89.52 | 89.80 | -1.05 | -0.95 | 226231108 | | COLBUN | 148.00 | 148.83 | 146.01 | 146.50 | -0.90 | -1.33 | 13309664 | | HITES | 144.79 | 144.79 | 144.20 | 144.76 | -0.88 | -1.28 | 145322 | | COPEC | 6950.00 | 6950.00 | 6815.00 | 6840.00 | -0.87 | -60.00 | 607113 | | ANDINA-B | 4360.10 | 4415.00 | 4271.00 | 4325.00 | -0.80 | -35.00 | 1256472 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | VAPORES | 46.94 | 46.94 | 46.50 | 46.64 | -0.36 | -0.17 | 67219359 | | BANVIDA | 624.00 | 624.00 | 621.08 | 621.08 | -0.28 | -1.75 | 43139 | | SONDA | 342.00 | 343.99 | 340.00 | 340.39 | -0.27 | -0.92 | 306491 | | MOLYMET | 5300.00 | 5700.00 | 5300.00 | 5670.00 | -0.24 | -13.50 | 5723 | | 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 | | MINERA | 13789.00 | 13789.00 | 13789.00 | 13789.00 | -0.18 | -25.00 | 730 | | GASCO | 1499.00 | 1506.30 | 1490.00 | 1506.30 | -0.10 | -1.50 | 11874 | | SQM-B | 50000.00 | 50600.00 | 49350.00 | 49350.00 | -0.10 | -47.00 | 684414 | | ANDINAA | 3580.00 | 3580.00 | 3555.00 | 3555.00 | -0.09 | -3.10 | 180375 | | ANDINA-A | 3580.00 | 3580.00 | 3555.00 | 3555.00 | -0.09 | -3.10 | 180375 | | MASISA | 15.78 | 15.78 | 15.50 | 15.50 | -0.06 | -0.01 | 5152541 | |
|
