| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 26.75 | 27.66 | 26.71 | 27.18 | 1.80 | 0.48 | 1667465317 | | OROBLANCO | 9.50 | 9.64 | 9.38 | 9.61 | 2.02 | 0.19 | 942697988 | | ITAUCORP | 1.87 | 1.87 | 1.78 | 1.79 | -2.19 | -0.04 | 633262401 | | NITRATOS | 5.10 | 5.10 | 5.01 | 5.04 | 0.80 | 0.04 | 461616986 | | HF | 1311.50 | 1311.50 | 1311.50 | 1311.50 | -0.58 | -7.70 | 257960703 | | CHILE | 179.62 | 187.00 | 179.62 | 186.88 | 4.05 | 7.27 | 207513205 | | BSANTANDER | 73.93 | 77.96 | 73.93 | 77.96 | 5.54 | 4.09 | 186929694 | | ENELAM | 84.50 | 85.50 | 84.00 | 85.50 | 2.40 | 2.00 | 144584231 | | ENELCHILE | 76.10 | 76.50 | 75.17 | 75.80 | -0.79 | -0.60 | 129584346 | | ENJOY | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00 | 54716668 | | VAPORES | 49.98 | 50.50 | 49.66 | 50.50 | 1.41 | 0.70 | 37366927 | | NORTEGRAN | 13.14 | 13.35 | 13.14 | 13.22 | 0.76 | 0.10 | 33824502 | | SMU | 161.51 | 163.31 | 161.16 | 161.70 | 0.43 | 0.70 | 24757071 | | CAMANCHACA | 91.60 | 94.02 | 91.60 | 94.02 | 1.76 | 1.63 | 11425704 | | COLBUN | 148.50 | 149.50 | 145.00 | 148.34 | 0.23 | 0.34 | 10661253 | | RIPLEY | 411.00 | 411.00 | 403.43 | 408.00 | -0.49 | -2.00 | 9152290 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 8677222 | | AGUAS-A | 387.96 | 400.00 | 385.01 | 396.80 | 3.06 | 11.80 | 8555757 | | CENCOSUD | 3001.00 | 3028.20 | 2995.10 | 3015.00 | 0.01 | 0.30 | 8171431 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | MALLPLAZA | 3725.40 | 3929.90 | 3695.00 | 3929.90 | 6.50 | 239.90 | 4681032 | | CMPC | 1389.00 | 1394.10 | 1364.00 | 1364.00 | -1.80 | -25.00 | 4292873 | | SCHWAGER | 2.15 | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 4172254 | | HITES | 125.10 | 131.00 | 121.00 | 123.98 | -1.99 | -2.52 | 4129962 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | FALABELLA | 6355.00 | 6499.00 | 6355.00 | 6499.00 | 2.80 | 177.00 | 3315891 | | SOCOVESA | 146.72 | 153.00 | 146.00 | 150.61 | 5.31 | 7.60 | 2586397 | | PARAUCO | 3672.00 | 3899.90 | 3671.00 | 3800.00 | 3.40 | 125.00 | 1967296 | | IANSA | 30.00 | 30.00 | 29.99 | 30.00 | -4.58 | -1.44 | 1441980 | | ALMENDRAL | 30.50 | 30.50 | 30.49 | 30.50 | -0.46 | -0.14 | 1350089 | | ECL | 1600.10 | 1629.20 | 1578.00 | 1599.90 | 0.06 | 0.90 | 1338332 | | IAM | 1150.00 | 1150.00 | 1081.40 | 1105.40 | 0.04 | 0.40 | 1156179 | | ANDINA-B | 4485.00 | 4580.00 | 4430.00 | 4550.00 | 1.34 | 60.00 | 1115914 | | SONDA | 341.01 | 341.83 | 340.44 | 340.75 | -0.68 | -2.32 | 866527 | | COPEC | 7700.00 | 7799.00 | 7650.10 | 7799.00 | 1.29 | 99.10 | 852357 | | INGEVEC | 180.00 | 187.46 | 180.00 | 185.24 | 2.91 | 5.24 | 825003 | | MASISA | 18.75 | 18.75 | 18.40 | 18.40 | -1.71 | -0.32 | 754284 | | SALFACORP | 1350.00 | 1350.00 | 1293.50 | 1299.80 | -0.78 | -10.20 | 694110 | | MANQUEHUE | 127.95 | 130.00 | 127.95 | 129.70 | 2.83 | 3.57 | 675246 | | SQM-B | 71698.00 | 72700.00 | 70439.00 | 72700.00 | 1.82 | 1300.00 | 531880 | | CONCHATORO | 1030.00 | 1030.00 | 1020.00 | 1025.00 | -0.14 | -1.40 | 511541 | | QUINENCO | 4506.70 | 4600.00 | 4438.50 | 4600.00 | 2.22 | 100.00 | 420622 | | CCU | 6400.00 | 6434.00 | 6361.70 | 6434.00 | 0.55 | 35.10 | 351497 | | BESALCO | 1368.10 | 1390.50 | 1330.00 | 1369.00 | 0.07 | 0.90 | 327892 | | SMSAAM | 138.50 | 138.50 | 138.50 | 138.50 | -0.01 | -0.02 | 312721 | | BCI | 64103.00 | 66073.00 | 64103.00 | 65350.00 | 1.95 | 1249.00 | 309996 | | SK | 1657.20 | 1670.00 | 1640.00 | 1669.60 | 1.02 | 16.80 | 304014 | | CENCOSHOPP | 1500.00 | 1528.10 | 1471.00 | 1528.10 | 1.48 | 22.30 | 299183 | | CGEGAS | 165.00 | 166.00 | 158.12 | 160.90 | 0.19 | 0.30 | 271790 | | CAP | 8250.00 | 8305.00 | 8045.00 | 8300.00 | 0.25 | 21.00 | 269657 | |
|
