| Symbol | Open | High | Low | Close | Percent | Change | Volume | | LTM | 21.91 | 22.25 | 21.50 | 21.67 | | | 1814496895 | | 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 | | ENELAM | 81.00 | 81.49 | 78.73 | 79.20 | | | 194354953 | | BSANTANDER | 71.46 | 72.30 | 69.66 | 71.21 | | | 135206718 | | IANSA | 41.00 | 44.21 | 41.00 | 44.21 | | | 108997736 | | CHILE | 173.00 | 175.95 | 169.31 | 174.70 | | | 88443791 | | ENJOY | 0.15 | 0.15 | 0.15 | 0.15 | -6.25 | -0.01 | 60228203 | | ENELCHILE | 69.00 | 70.62 | 68.05 | 69.00 | | | 38791871 | | NORTEGRAN | 12.75 | 13.00 | 12.75 | 13.00 | | | 29460004 | | VAPORES | 49.49 | 49.49 | 48.01 | 48.36 | | | 15337895 | | NITRATOS | 5.08 | 5.08 | 4.92 | 5.08 | | | 12588483 | | OROBLANCO | 9.90 | 9.90 | 9.70 | 9.89 | | | 12538898 | | SMU | 150.00 | 152.00 | 149.00 | 150.50 | | | 6116383 | | NUEVAPOLAR | 9.70 | 9.92 | 9.70 | 9.89 | 0.92 | 0.09 | 5669528 | | SCHWAGER | 1.90 | 1.90 | 1.82 | 1.84 | | | 5087579 | | CMPC | 1265.00 | 1305.60 | 1250.20 | 1288.90 | | | 4817687 | | COLBUN | 134.95 | 134.95 | 130.47 | 132.50 | | | 4569461 | | MULTIFOODS | 279.50 | 280.00 | 270.00 | 270.00 | -4.85 | -13.76 | 4013561 | | MELON | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 3714837 | | AGUAS-A | 354.99 | 359.89 | 347.00 | 359.89 | | | 3005071 | | RIPLEY | 403.00 | 405.49 | 398.00 | 400.50 | | | 2983189 | | CENCOSUD | 2605.00 | 2666.60 | 2575.50 | 2617.00 | | | 1981701 | | CONCHATORO | 910.01 | 910.01 | 881.00 | 895.24 | | | 1891022 | | HITES | 124.10 | 130.00 | 124.10 | 129.74 | | | 1885625 | | ALMENDRAL | 26.90 | 26.90 | 26.90 | 26.90 | -3.20 | -0.89 | 1668318 | | FALABELLA | 5960.00 | 6118.00 | 5850.20 | 6000.30 | | | 1438397 | | ANDINA-B | 3989.90 | 4003.90 | 3870.00 | 3990.00 | | | 1295560 | | ECL | 1389.90 | 1389.90 | 1355.00 | 1365.00 | | | 1277041 | | MALLPLAZA | 3965.00 | 3965.00 | 3623.90 | 3950.00 | | | 1185584 | | SOCOVESA | 134.65 | 134.65 | 128.53 | 129.96 | | | 1108415 | | PARAUCO | 3750.00 | 3830.00 | 3580.20 | 3660.50 | | | 939821 | | SALFACORP | 1280.00 | 1320.00 | 1250.00 | 1269.00 | | | 672432 | | COPEC | 6666.90 | 6932.60 | 6572.50 | 6650.00 | | | 594311 | | WATTS | 780.00 | 780.00 | 780.00 | 780.00 | | | 516974 | | VSPT | 3.96 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 500502 | | BESALCO | 1300.00 | 1350.00 | 1289.00 | 1344.80 | | | 391400 | | SQM-B | 64400.00 | 65600.00 | 63618.00 | 64990.00 | | | 389925 | | MASISA | 15.85 | 15.85 | 15.41 | 15.60 | | | 383595 | | QUINENCO | 4168.60 | 4269.90 | 4129.00 | 4155.50 | | | 365492 | | VENTANAS | 165.00 | 165.00 | 165.00 | 165.00 | 2.48 | 4.00 | 330000 | | 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 | | ENTEL | 3887.20 | 3903.50 | 3845.30 | 3875.00 | | | 243662 | | NAVIERA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 236404 | | CINTAC | 77.68 | 77.68 | 76.90 | 76.90 | | | 234529 | | HIPERMARC | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00 | 200000 | | MOLLER | 380.00 | 380.00 | 360.00 | 360.00 | | | 187493 | | BCI | 57555.00 | 59786.00 | 56001.00 | 56900.00 | | | 187367 | | IAM | 990.11 | 1005.00 | 978.76 | 1005.00 | | | 187037 | |
|
