| 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 | | FORUS | 2385.20 | 2470.00 | 2385.20 | 2394.30 | -4.23 | -105.70 | 22216 | | CMPC | 1501.10 | 1501.10 | 1427.50 | 1431.00 | -3.96 | -59.00 | 2993001 | | AMZN | 233.74 | 237.52 | 233.74 | 237.52 | -3.15 | -7.73 | 63 | | MALLPLAZA | 3275.00 | 3287.70 | 3178.00 | 3178.00 | -2.96 | -97.00 | 977101 | | COPEC | 7105.00 | 7180.00 | 6870.00 | 6900.00 | -2.54 | -179.90 | 683930 | | PARAUCO | 2991.00 | 3020.90 | 2900.00 | 2910.00 | -2.35 | -70.00 | 1158862 | | FALABELLA | 6411.00 | 6435.30 | 6221.90 | 6244.00 | -2.28 | -146.00 | 1960264 | | HITES | 136.96 | 136.96 | 131.00 | 132.00 | -2.22 | -3.00 | 2325690 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | COLBUN | 147.00 | 147.00 | 144.02 | 144.02 | -2.02 | -2.97 | 4249427 | | SOCOVESA | 167.38 | 168.00 | 156.21 | 160.25 | -1.68 | -2.73 | 607120 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | MASISA | 16.99 | 17.30 | 16.70 | 16.96 | -1.62 | -0.28 | 3355591 | | BESALCO | 1250.00 | 1250.10 | 1215.10 | 1230.00 | -1.60 | -20.00 | 656875 | | SONDA | 355.46 | 358.00 | 353.00 | 353.30 | -1.60 | -5.75 | 335380 | | QUINENCO | 4699.20 | 4699.20 | 4519.90 | 4615.00 | -1.49 | -70.00 | 595411 | | SALFACORP | 1250.00 | 1250.00 | 1200.00 | 1216.90 | -1.46 | -18.00 | 503296 | | PLANVITAL | 304.00 | 304.00 | 299.89 | 299.89 | -1.22 | -3.69 | 66022 | | BCI | 57506.00 | 58001.00 | 56000.00 | 56688.00 | -1.19 | -682.00 | 75504 | | ENELAM | 89.00 | 89.02 | 87.42 | 87.50 | -1.11 | -0.98 | 104256192 | | CAP | 7070.00 | 7168.00 | 6975.00 | 7000.00 | -0.99 | -70.00 | 347499 | | RIPLEY | 438.10 | 440.03 | 430.13 | 430.20 | -0.87 | -3.78 | 2961786 | | INVERCAP | 2055.70 | 2055.70 | 2023.00 | 2034.00 | -0.80 | -16.50 | 21791 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | SMU | 152.01 | 152.39 | 150.10 | 150.18 | -0.77 | -1.17 | 3312095 | | SQM-B | 60120.00 | 60500.00 | 58584.00 | 59000.00 | -0.74 | -440.00 | 321590 | | BSANTANDER | 71.00 | 71.89 | 69.62 | 70.01 | -0.70 | -0.49 | 189056229 | | CENCOSUD | 2951.00 | 2977.00 | 2896.40 | 2930.00 | -0.68 | -20.00 | 2710428 | | CCU | 6125.00 | 6125.00 | 6003.00 | 6010.00 | -0.66 | -40.00 | 163182 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | ENLASA | 940.00 | 940.00 | 940.00 | 940.00 | -0.53 | -5.00 | 2118 | | ENTEL | 4218.70 | 4260.00 | 4133.00 | 4183.20 | -0.52 | -21.80 | 759776 | | IAM | 1028.00 | 1028.00 | 1000.20 | 1020.00 | -0.49 | -5.00 | 280829 | | AGUAS-A | 373.05 | 375.00 | 365.76 | 370.00 | -0.40 | -1.49 | 1431455 | | MANQUEHUE | 134.60 | 134.60 | 131.00 | 132.50 | -0.31 | -0.41 | 496062 | | TRICOT | 653.00 | 653.00 | 653.00 | 653.00 | -0.31 | -2.00 | 13932 | | ANDINAA | 3665.00 | 3668.00 | 3656.80 | 3656.80 | -0.27 | -9.80 | 6271 | | ANDINA-A | 3665.00 | 3668.00 | 3656.80 | 3656.80 | -0.27 | -9.80 | 6271 | | ANDINA-B | 4289.10 | 4289.10 | 4173.00 | 4239.00 | -0.26 | -11.00 | 215749 | | CHILE | 176.67 | 177.40 | 174.10 | 174.98 | -0.20 | -0.35 | 108996445 | | 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 | | ENELGXCH | 500.00 | 501.00 | 498.00 | 499.31 | -0.07 | -0.37 | 110563 | | PEHUENCHE | 2828.00 | 2828.00 | 2820.00 | 2825.80 | -0.06 | -1.70 | 7679 | |
|
