| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 21.78 | 21.91 | 21.05 | 21.91 | 1.58 | 0.34 | 1389984630 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | ENELAM | 90.98 | 90.98 | 89.44 | 89.44 | -1.42 | -1.29 | 302590628 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 69.50 | 69.74 | 68.23 | 68.23 | -1.14 | -0.79 | 187762282 | | CHILE | 172.00 | 174.89 | 172.00 | 172.50 | 0.88 | 1.50 | 153393911 | | ENJOY | 0.17 | 0.18 | 0.17 | 0.18 | 5.88 | 0.01 | 106970252 | | MALLPLAZA | 3065.90 | 3131.40 | 3040.00 | 3131.40 | 1.11 | 34.50 | 73489141 | | VAPORES | 46.70 | 47.50 | 46.50 | 47.50 | 1.71 | 0.80 | 34950979 | | ENELCHILE | 70.99 | 72.00 | 69.71 | 69.71 | -0.41 | -0.29 | 29947473 | | CAMANCHACA | 64.31 | 65.04 | 64.30 | 65.00 | 1.09 | 0.70 | 14795067 | | CENCOSUD | 2790.70 | 2815.00 | 2750.00 | 2750.00 | -1.46 | -40.70 | 13577734 | | SCHWAGER | 1.75 | 1.75 | 1.74 | 1.74 | -1.69 | -0.03 | 10905719 | | MASISA | 16.20 | 16.26 | 16.20 | 16.26 | 2.26 | 0.36 | 10698099 | | COLBUN | 142.19 | 142.50 | 139.01 | 139.04 | -1.39 | -1.96 | 8672414 | | SMU | 151.49 | 152.50 | 150.65 | 152.50 | 1.41 | 2.12 | 8381567 | | AGUAS-A | 367.99 | 367.99 | 362.99 | 363.00 | -0.27 | -0.99 | 7468886 | | NITRATOS | 3.10 | 3.10 | 3.10 | 3.10 | 0.65 | 0.02 | 6987318 | | FALABELLA | 5928.50 | 5988.20 | 5886.00 | 5890.00 | -0.65 | -38.50 | 5715964 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | CMPC | 1327.50 | 1344.00 | 1281.00 | 1281.00 | -3.50 | -46.50 | 5185776 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MELON | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 2980809 | | PARAUCO | 2760.00 | 2860.00 | 2760.00 | 2850.00 | 3.22 | 89.00 | 2337182 | | SALFACORP | 1152.00 | 1152.00 | 1135.00 | 1151.00 | 0.09 | 1.00 | 2098383 | | ECL | 1345.00 | 1349.00 | 1317.10 | 1349.00 | 0.30 | 4.00 | 1337907 | | COPEC | 6649.90 | 6698.00 | 6562.00 | 6600.00 | -0.30 | -20.00 | 1255208 | | ANDINA-B | 4140.00 | 4197.50 | 4140.00 | 4143.00 | -0.41 | -17.00 | 1254140 | | RIPLEY | 430.00 | 436.96 | 430.00 | 436.00 | 0.69 | 3.00 | 1134655 | | OROBLANCO | 7.58 | 7.59 | 7.41 | 7.59 | 0.00 | 0.00 | 943256 | | SOCOVESA | 163.90 | 163.90 | 150.52 | 154.42 | -5.99 | -9.84 | 934728 | | IAM | 975.80 | 980.00 | 970.01 | 980.00 | -0.41 | -4.00 | 894752 | | SQM-B | 54890.00 | 55786.00 | 54594.00 | 54700.00 | -2.50 | -1400.00 | 739953 | | ENTEL | 4724.60 | 4724.70 | 4520.00 | 4520.00 | -4.33 | -204.70 | 669795 | | NORTEGRAN | 9.24 | 9.30 | 9.24 | 9.30 | 0.00 | 0.00 | 536356 | | VSPT | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 534776 | | WATTS | 665.17 | 665.17 | 665.17 | 665.17 | 0.03 | 0.17 | 526500 | | CUPRUM | 196.00 | 196.00 | 171.00 | 172.77 | -13.22 | -26.32 | 402824 | | CAP | 6300.00 | 6399.90 | 6200.00 | 6200.00 | -1.10 | -69.00 | 392669 | | CONCHATORO | 1040.00 | 1041.00 | 1034.10 | 1034.90 | -0.99 | -10.30 | 380336 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | BCI | 52400.00 | 53196.00 | 51999.00 | 52313.00 | -0.17 | -87.00 | 295319 | | CINTAC | 82.53 | 82.53 | 82.50 | 82.53 | -0.69 | -0.57 | 290806 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | CCU | 6045.10 | 6049.00 | 5958.70 | 6049.00 | -0.18 | -10.90 | 265717 | | BESALCO | 1210.00 | 1230.00 | 1190.00 | 1230.00 | 1.65 | 20.00 | 262134 | | VENTANAS | 138.00 | 139.00 | 138.00 | 139.00 | 0.72 | 1.00 | 252006 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | SECURITY | 334.00 | 334.00 | 310.00 | 334.00 | 1.69 | 5.55 | 184918 | | BLUMAR | 245.00 | 246.02 | 245.00 | 246.02 | 2.94 | 7.02 | 173500 | |
|
