| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 20.96 | 21.00 | 20.68 | 20.85 | 0.48 | 0.10 | 726013680 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | BSANTANDER | 56.86 | 56.95 | 56.12 | 56.25 | -1.07 | -0.61 | 99409255 | | CHILE | 135.90 | 136.78 | 135.02 | 135.51 | -0.29 | -0.39 | 94350934 | | ENELCHILE | 63.30 | 64.99 | 63.30 | 64.99 | 2.67 | 1.69 | 62257968 | | ENJOY | 0.18 | 0.18 | 0.17 | 0.17 | -10.53 | -0.02 | 58128454 | | ENELAM | 96.00 | 96.99 | 94.43 | 94.70 | -1.34 | -1.29 | 38023639 | | SCHWAGER | 1.62 | 1.62 | 1.61 | 1.62 | 0.00 | 0.00 | 17168033 | | VAPORES | 49.03 | 49.16 | 48.61 | 48.61 | -0.18 | -0.09 | 12963939 | | OROBLANCO | 5.38 | 5.45 | 5.36 | 5.40 | 0.19 | 0.01 | 12593230 | | MELON | 0.39 | 0.39 | 0.36 | 0.36 | 0.00 | 0.00 | 10000000 | | COLBUN | 145.99 | 146.00 | 143.83 | 145.00 | -0.68 | -1.00 | 8414472 | | CENCOSUD | 2990.00 | 3022.40 | 2990.00 | 3020.00 | 0.67 | 20.00 | 7375838 | | NORTEGRAN | 6.79 | 6.79 | 6.70 | 6.75 | -0.74 | -0.05 | 6118147 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | CONCHATORO | 1034.90 | 1045.50 | 1023.00 | 1039.00 | 0.39 | 4.00 | 4297777 | | SMU | 157.00 | 158.00 | 155.20 | 156.39 | -0.11 | -0.17 | 4123723 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MALLPLAZA | 2145.00 | 2173.30 | 2131.40 | 2140.00 | -0.19 | -4.00 | 3009515 | | FALABELLA | 4900.00 | 4934.90 | 4880.10 | 4908.00 | 0.57 | 28.00 | 2859469 | | ECL | 1202.10 | 1219.80 | 1180.00 | 1196.00 | 0.08 | 1.00 | 2531651 | | ANDINA-B | 3732.80 | 3750.00 | 3720.00 | 3727.00 | -0.48 | -18.00 | 2095827 | | ALMENDRAL | 20.20 | 20.20 | 20.09 | 20.09 | -0.94 | -0.19 | 2048827 | | AGUAS-A | 321.00 | 325.89 | 321.00 | 324.40 | 0.67 | 2.15 | 1514255 | | RIPLEY | 416.08 | 418.00 | 411.66 | 418.00 | 0.48 | 2.00 | 1241744 | | NITRATOS | 2.60 | 2.62 | 2.60 | 2.62 | 0.00 | 0.00 | 1029405 | | CMPC | 1384.50 | 1384.60 | 1361.10 | 1361.10 | -1.01 | -13.90 | 846055 | | HITES | 93.97 | 94.95 | 93.00 | 94.86 | -0.40 | -0.38 | 666610 | | CCU | 5734.00 | 5870.00 | 5720.00 | 5860.00 | 2.20 | 126.00 | 662737 | | VSPT | 4.00 | 4.05 | 4.00 | 4.05 | 0.00 | 0.00 | 503683 | | SONDA | 323.99 | 323.99 | 316.71 | 317.07 | -0.92 | -2.93 | 463250 | | IAM | 828.16 | 828.16 | 819.82 | 827.90 | -0.01 | -0.10 | 453235 | | SALFACORP | 743.70 | 750.00 | 740.10 | 746.58 | 1.03 | 7.58 | 438518 | | PARAUCO | 2006.00 | 2040.00 | 2006.00 | 2015.00 | 0.49 | 9.90 | 430667 | | INGEVEC | 92.57 | 92.57 | 92.57 | 92.57 | 0.00 | 0.00 | 399697 | | TRICOT | 635.00 | 635.00 | 635.00 | 635.00 | 0.00 | 0.00 | 394213 | | COPEC | 6482.60 | 6482.60 | 6320.00 | 6360.00 | -1.40 | -90.00 | 351585 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | SMSAAM | 117.00 | 117.00 | 117.00 | 117.00 | 0.00 | 0.00 | 275437 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | SQM-B | 35210.00 | 35400.00 | 34560.00 | 34848.00 | -0.46 | -162.00 | 258151 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | ENTEL | 3259.00 | 3259.00 | 3185.00 | 3200.00 | -1.84 | -60.00 | 198305 | | SECURITY | 271.00 | 284.96 | 271.00 | 275.44 | 1.32 | 3.59 | 192956 | | IANSA | 33.40 | 36.00 | 33.40 | 34.00 | 0.00 | 0.00 | 153896 | | CIC | 25.00 | 29.00 | 24.94 | 29.00 | 0.00 | 0.00 | 140213 | | ZOFRI | 933.00 | 940.10 | 927.35 | 935.83 | 0.91 | 8.48 | 139458 | | ENELGXCH | 439.00 | 439.00 | 434.00 | 434.87 | -1.07 | -4.70 | 119543 | | SOQUICOM | 392.89 | 392.89 | 392.89 | 392.89 | -0.03 | -0.11 | 115687 | |
|
