| 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 | | CRUZADOS | 55.51 | 55.51 | 51.58 | 51.58 | -43.70 | -40.03 | 19941 | | 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 | | IANSA | 27.50 | 27.80 | 27.50 | 27.54 | -4.97 | -1.44 | 2162923 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | ECL | 1263.90 | 1271.90 | 1250.00 | 1250.00 | -2.34 | -30.00 | 1621819 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | SMSAAM | 119.69 | 124.00 | 119.69 | 121.16 | -1.50 | -1.84 | 347406 | | PAZ | 564.94 | 564.94 | 552.64 | 562.58 | -1.32 | -7.55 | 78190 | | VAPORES | 46.61 | 46.90 | 46.12 | 46.26 | -1.17 | -0.55 | 38533694 | | PARAUCO | 1953.40 | 1995.00 | 1950.10 | 1950.10 | -1.01 | -19.90 | 150019 | | ENELCHILE | 69.00 | 69.38 | 68.51 | 68.51 | -0.93 | -0.64 | 184382777 | | CENCOSUD | 3200.00 | 3200.00 | 3155.00 | 3165.00 | -0.91 | -29.00 | 1168880 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | CONCHATORO | 1117.00 | 1120.00 | 1105.00 | 1110.00 | -0.70 | -7.80 | 362328 | | MINERA | 14000.00 | 14002.00 | 14000.00 | 14002.00 | -0.68 | -96.00 | 1520 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | SALFACORP | 735.00 | 750.00 | 730.00 | 735.00 | -0.54 | -4.01 | 1533953 | | SOCOVESA | 70.77 | 70.77 | 70.40 | 70.64 | -0.51 | -0.36 | 137181 | | ENTEL | 3070.00 | 3070.10 | 3056.60 | 3066.20 | -0.45 | -13.90 | 96060 | | SQM-B | 34350.00 | 34350.00 | 34002.00 | 34259.00 | -0.41 | -141.00 | 85733 | | OROBLANCO | 5.50 | 5.60 | 5.50 | 5.56 | -0.36 | -0.02 | 13140088 | | CHILE | 140.00 | 140.50 | 139.30 | 139.80 | -0.36 | -0.50 | 88396535 | | ZOFRI | 1044.40 | 1044.40 | 1036.20 | 1040.80 | -0.35 | -3.70 | 24992 | | ANDINAA | 3040.00 | 3100.00 | 3040.00 | 3089.60 | -0.32 | -10.00 | 6060 | | ANDINA-A | 3040.00 | 3100.00 | 3040.00 | 3089.60 | -0.32 | -10.00 | 6060 | | VENTANAS | 133.00 | 133.00 | 133.00 | 133.00 | -0.29 | -0.39 | 136685 | | RIPLEY | 429.39 | 430.00 | 428.00 | 428.57 | -0.27 | -1.16 | 13128189 | | LIPIGAS | 4980.00 | 4990.00 | 4980.00 | 4990.00 | -0.20 | -10.00 | 9212 | | 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 | | SQM-A | 32000.00 | 32360.00 | 32000.00 | 32311.00 | -0.14 | -45.00 | 253 | | PEHUENCHE | 2830.00 | 2830.00 | 2830.00 | 2830.00 | -0.12 | -3.40 | 12742 | | COPEC | 6402.00 | 6402.00 | 6370.00 | 6390.00 | -0.08 | -5.00 | 700969 | | ILC | 10421.00 | 10497.00 | 10347.00 | 10497.00 | -0.03 | -3.00 | 22393 | | HABITAT | 1089.00 | 1090.00 | 1086.00 | 1089.30 | -0.02 | -0.20 | 101034 | |
|
