| 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 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | HABITAT | 750.00 | 750.00 | 715.00 | 733.34 | -2.74 | -20.67 | 28801 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | MASISA | 23.00 | 23.00 | 22.40 | 22.46 | -2.14 | -0.49 | 2389587 | | INGEVEC | 47.98 | 47.99 | 47.98 | 47.99 | -2.06 | -1.01 | 752629 | | SALFACORP | 415.00 | 423.00 | 409.99 | 410.20 | -1.97 | -8.25 | 675940 | | V | 228.30 | 228.30 | 228.30 | 228.30 | -1.84 | -4.28 | 41 | | VAPORES | 56.85 | 56.85 | 55.50 | 55.88 | -1.71 | -0.97 | 40612951 | | NKE | 169.80 | 169.80 | 169.80 | 169.80 | -1.62 | -2.80 | 40 | | QUINENCO | 2781.30 | 2781.30 | 2701.00 | 2702.30 | -1.41 | -38.70 | 85308 | | CGEGAS | 168.00 | 171.80 | 168.00 | 168.87 | -1.17 | -2.00 | 134231 | | OROBLANCO | 6.90 | 6.99 | 6.65 | 6.88 | -1.15 | -0.08 | 18402213 | | INVERCAP | 2098.00 | 2110.00 | 2060.00 | 2065.40 | -0.99 | -20.60 | 12039 | | MINERA | 12078.00 | 12078.00 | 11950.00 | 11974.00 | -0.95 | -115.00 | 1304 | | GE | 104.21 | 104.21 | 104.21 | 104.21 | -0.80 | -0.08 | 250 | | CONCHATORO | 968.99 | 968.99 | 952.00 | 956.00 | -0.73 | -7.00 | 632839 | | RIPLEY | 149.60 | 149.60 | 148.00 | 148.52 | -0.62 | -0.93 | 2058615 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | CMPC | 1461.00 | 1477.60 | 1452.20 | 1464.90 | -0.55 | -8.10 | 1128814 | | SQM-B | 56550.00 | 56918.00 | 55387.00 | 55800.00 | -0.53 | -299.00 | 299702 | | ENELGXCH | 240.00 | 241.00 | 230.00 | 240.03 | -0.41 | -0.99 | 3845472 | | CINTAC | 108.00 | 109.00 | 108.00 | 108.00 | -0.41 | -0.44 | 199799 | | CENCOSHOPP | 1380.00 | 1420.00 | 1380.00 | 1394.70 | -0.38 | -5.30 | 593651 | | CAP | 6290.00 | 6380.00 | 6150.00 | 6237.90 | -0.35 | -22.10 | 230970 | | SECURITY | 195.30 | 195.55 | 193.74 | 194.96 | -0.32 | -0.62 | 238161 | | ENTEL | 3070.00 | 3070.00 | 3000.40 | 3040.30 | -0.32 | -9.70 | 237523 | | BSANTANDER | 37.01 | 37.65 | 37.01 | 37.28 | -0.24 | -0.09 | 48280782 | | BCI | 24050.00 | 24050.00 | 23851.00 | 24000.00 | -0.21 | -50.00 | 22193 | | FB | 196.96 | 196.96 | 191.51 | 191.51 | -0.19 | -0.37 | 14 | | SMSAAM | 85.00 | 85.00 | 84.00 | 84.00 | -0.19 | -0.16 | 2395958 | | SK | 1151.30 | 1151.30 | 1140.00 | 1149.20 | -0.18 | -2.10 | 45750 | | PFE | 53.40 | 53.40 | 49.37 | 49.37 | -0.18 | -0.09 | 74 | | ANDINA-A | 1670.00 | 1670.00 | 1650.00 | 1653.90 | -0.07 | -1.10 | 4444 | | ANDINAA | 1670.00 | 1670.00 | 1650.00 | 1653.90 | -0.07 | -1.10 | 4444 | | PAZ | 477.97 | 482.70 | 477.97 | 482.70 | -0.06 | -0.30 | 49872 | | FORUS | 1475.10 | 1475.10 | 1450.00 | 1474.10 | -0.06 | -0.90 | 26428 | | SQM-A | 49000.00 | 49500.00 | 48110.00 | 49242.00 | -0.03 | -13.00 | 1807 | | WATTS | 610.00 | 610.00 | 609.97 | 609.98 | -0.02 | -0.11 | 64326 | |
|
