| 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 | | VSPT | 3.80 | 3.80 | 3.80 | 3.80 | -15.56 | -0.70 | 187223949 | | 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 | | CINTAC | 63.11 | 63.11 | 61.41 | 62.82 | -4.35 | -2.86 | 377489 | | PEHUENCHE | 2500.00 | 2500.00 | 2400.00 | 2406.20 | -3.75 | -93.80 | 6763 | | ENLASA | 900.00 | 900.00 | 900.00 | 900.00 | -3.74 | -35.00 | 1198 | | HITES | 72.00 | 72.21 | 72.00 | 72.21 | -3.71 | -2.78 | 496754 | | LTM | 13.48 | 13.50 | 12.95 | 13.04 | -3.34 | -0.45 | 1281686255 | | MSFT | 416.36 | 416.36 | 416.36 | 416.36 | -3.19 | -13.74 | 50 | | PAZ | 456.00 | 456.00 | 453.33 | 453.33 | -2.72 | -12.67 | 50618 | | CAMANCHACA | 34.48 | 34.48 | 34.48 | 34.48 | -2.21 | -0.78 | 500000 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ENELCHILE | 54.38 | 55.00 | 53.50 | 53.57 | -1.78 | -0.97 | 74994955 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | CRISTALES | 2730.00 | 2730.00 | 2730.00 | 2730.00 | -1.44 | -40.00 | 37970 | | INVERCAP | 1659.50 | 1700.00 | 1632.90 | 1636.30 | -1.40 | -23.20 | 37938 | | BCI | 28111.00 | 28116.00 | 27630.00 | 27711.00 | -1.38 | -389.00 | 49606 | | ENTEL | 3100.00 | 3100.00 | 3024.90 | 3030.00 | -1.18 | -36.20 | 24819 | | BSANTANDER | 48.60 | 48.60 | 46.88 | 47.10 | -1.05 | -0.50 | 41493409 | | BESALCO | 570.00 | 570.00 | 570.00 | 570.00 | -1.03 | -5.96 | 45467 | | RIPLEY | 273.00 | 273.00 | 270.27 | 271.92 | -0.95 | -2.61 | 786042 | | PUCOBRE | 4862.00 | 4862.00 | 4740.00 | 4744.60 | -0.95 | -45.40 | 50655 | | VAPORES | 52.80 | 52.91 | 52.51 | 52.51 | -0.92 | -0.49 | 17965172 | | CHILE | 113.50 | 113.95 | 111.45 | 112.00 | -0.88 | -1.00 | 49055013 | | SQM-B | 37801.00 | 37938.00 | 37249.00 | 37725.00 | -0.88 | -335.00 | 319039 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | CONCHATORO | 1066.20 | 1088.60 | 1059.80 | 1065.00 | -0.75 | -8.10 | 1912472 | | FORUS | 1760.00 | 1760.00 | 1750.00 | 1756.90 | -0.74 | -13.10 | 289799 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | SECURITY | 268.26 | 268.26 | 264.60 | 265.40 | -0.44 | -1.16 | 154568 | | FALABELLA | 3393.00 | 3393.00 | 3326.10 | 3378.00 | -0.44 | -15.00 | 2362418 | | IAM | 734.30 | 739.99 | 730.00 | 735.87 | -0.42 | -3.13 | 290636 | | ANDINA-B | 2950.00 | 2950.00 | 2864.20 | 2940.00 | -0.34 | -10.00 | 444471 | | PLANVITAL | 164.00 | 164.00 | 163.00 | 163.58 | -0.26 | -0.42 | 66775 | | HABITAT | 831.20 | 834.00 | 820.00 | 829.64 | -0.19 | -1.56 | 80811 | | 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 | | AGUAS-A | 298.80 | 299.00 | 298.00 | 298.00 | -0.17 | -0.50 | 3311163 | | SOQUICOM | 280.28 | 283.13 | 280.28 | 283.13 | -0.11 | -0.30 | 96403 | | ALMENDRAL | 19.71 | 20.00 | 19.70 | 19.77 | -0.10 | -0.02 | 2219040 | | INGEVEC | 59.30 | 59.30 | 59.00 | 59.24 | -0.08 | -0.05 | 726763 | | MASISA | 16.40 | 16.44 | 16.35 | 16.40 | -0.06 | -0.01 | 492215 | | ZOFRI | 857.00 | 858.00 | 838.00 | 850.54 | -0.03 | -0.24 | 36362 | | BANVIDA | 480.06 | 480.06 | 478.00 | 478.01 | -0.01 | -0.05 | 174669 | | VENTANAS | 134.00 | 134.00 | 134.00 | 134.00 | -0.01 | -0.01 | 3485652 | |
|
