MERCADO BURSÁTIL
TRANSACCIONES EN BOLSA DE COMERCIO DE SANTIAGO Precios ($) mayor Variación diarta (X) Monto ($) Número (fe Número de aceion« transadas negocios Precio últimos 12 mes« (5) 15/02/2018 Renta Relación Presentía a/U 2018 $) prado | atifidatf anual AESCENER 185,11 T 189,0 184,0 -2,02 1.372.654.731 7.343.181 263,0 278,0 175,10 -9,1 12,70 100,00 AGUAS-A 399.54 T 402,9 394,5 2,13 659.201.658 1.659.621 172,0 420,0 340,00 -0,3 16,04 100,00 ANDINA-A 2.600,00 T 2.620,0 2.600,0 -0.04 83.462.157 31.870 6,0 2.900,0 2.100,00 -8,1 22,35 84,38 ANDINA-B 2.941.10 T 2.959,8 2.925.0 0.57 2.024.622.680 687.156 518.0 3.300,0 2.301,10 -3,5 25,28 100,00 ANTARCHILE 11.800.00 T 11.800,0 11.725,0 0.64 1.461.728.836 124.658 22,0 12.400,0 7.045,00 8.4 20,34 100,00 AQUACHILE 344.00 T 344.0 344,0 0,00 3.489.536 10.144 5.0 425,0 270,00 5,9 8,68 100,00 BANMEDICA 2.000,30 T 2.000,3 2.000,3 -0,10 1.000.150 500 1,0 2.150,0 1.250,00 -6,7 26,74 93,75 BANV1DA 476,73 N 0,0 0,0 0.00 0.18 239.000 2.0377894.967 500 44.922 1,0 307.0 530,0 47'9 00,0 273,00 32.992.34 0.7 4.6 8,60 13,95 84.38 ~ ioó.ocT" BCI 44.755.00 T 46.448,0 44.302.0 BESALCO 722,07 T 724,0 705,0 -1,55 927.221.154 1.281.631 185,0 795,0 226,00 -0,8 37,85 100,00 BSANTANDER 48,86 T 49,0 48,4 1,31 3.006.182.292 61.605.927 678,0 53,0 34,50 1,4 19.8" 17,09 19,67 0:0 O : C3 0 ib 0; 0 CAMANCHACA 58,00 T 58,0 57,3 0,00 88.669.955 1.533.774 11,0 66,0 32,00 CAP 8.445.10 T 8.449,0 8.200,0 3,62 4.790.444.488 571.410 957,0 8.800,0 4.750,00 7.5 15,76 100,00 CCU 8.496,10 T 8.500,0 8.299,9 1,82 1.529.401.457 182.415 340,0 9.300,0 7.285,00 -7.2 24,22 100,00 CENCOSUD 1.809,70 T 1.830,0 1.801,1 0,07 2.171.005.794 1.195.820 437.0 2.097,0 1.540.00 -0,4 18,67 100,00 CFIBPDPA-E CFIBPDPI-E 10.000,00 N 10.016,9 10.016,9 0.00 832.967.831 83.156 2.0 10.000,0 10.000,00 0.0 0,00 6,25 0,00 N 0.0 0,0 0,00 2.500.012.079 249.556 1,0 10.000,0 10.000,00 0,0 0,00 6,25 CFIBTGAB-E 1.059,07 T 1.059,1 1.059,1 0,00 13.432.185 12.683 1,0 1.148,1 983,20 -0,3 0,00 31,25 CFIBTGCYFA 100,62 N 100,6 100,6 0.00 19.999.936 198.767 1.0 101,4 100,34 0.8 0,00 50,00 CFIBTGDAPA 1.110,24 N 1.098,9 1.098,9 0,00 57.976.821 52.758 3.0 1.110,2 1.033,01 2,9 0,00 93,75 CFICCPLUSB 1.470,95 N 1.480,3 1.480,3 0,00 1.495.093 1.010 1.0 1.526,6 1.442,39 0,9 0,00 25.00 CFICELRI2 44.000,00 T 44.000,0 44.000,0 0,69 88.000.000 2.000 3,0 45.000,0 33.000,00 4.2 0,00 56,25 CFIDHS2-A 27.349,29 N 27.416,7 27.416,7 0,00 11.131.188 406 1.0 28.001,0 26.717,88 0,5 0,00 75.00 CFIEAEQARA CFIEA1DMC0 813.380,02 N 752.622,4 752.622,4 0,00 8.278.846 11 1,0 881.279,4 636.960,20 1.043,00 5,2 0,00 53,13 68,75 1.043,00 N 1.077,6 1.077,6 0,00 31.300.841 29.046 1,0 1.078,2 0,0 0,00 CFIFALCGLC 619,60 T 619,6 619,6 -2,50 13.500.464 21.789 1,0 635,5 619,60 0,0 0,00 6,25 CFIFALCGLI 716,96 T 717,0 717,0 -3.90 13.500.357 18.830 1.0 785,6 716.96 0,0 0,00 3.13 CFIFALCTAC 1.418,37 N 1.370,5 1370,5 0,00 17.405.477 12.700 1,0 1.468,4 1.104,13 2,3 0,00 31,25 CFIFYNSADA 0,00 N 1.008,2 1.008,2 0,00 4.496.572 4.460 1,0 1.002,1 1.000,75 0,0 0,00 15,63 CFIFYNSAVE 10.987,15 T 10.987,2 10.987,2 9,59 80.898.719 .7.363 2.0 10.987,2 10.167,47 0,0 0.00 43,75 CFIIMSCLD 1.150.91 N 1.156,9 1.156,9 0,00 32.172.510 27.809 1.0 1.162,6 1.076,00 3,7 0,00 28,13 CFIIMSCLI 1.437,33 N 1.444,3 1.444,3 0,00 699.056 484 1.0 1.481,7 1.397.70 1,6 0,00 43,75 CFILEASA 138,00 N 138,1 138,1 0,00 30.586.935 221.500 1,0 138,0 130,71 0,7 0,00 12,50 CFILVCOR-A 30.095.92 N 30.324,2 30324,2 0,00 16.435.733 542 1,0 30.297,3 26.763,46 1.0 0,00 100,00 CFILVFA-L 11.153,00 N 11.154,1 11.154,0 0,00 253.187.043 22.699 3,0 11.153,0 10.553,22 1,8 0,00 50.00 CFILVMAG-A CFILVOARA 25.301,00 N 24.445,2 24.445,2 0,00 4.155.677 170 1,0 26.779,1 22.146,00 7,0 0,00 53,13 10.141,48 N 0,0 0,0 0,00 221.517 22 1,0 11.739,7 10.096,03 -4,4 0,00 46,88 CGEGAS 253.00 N 0,0 0,0 0,00 675.248 2.700 3,0 285,0 200,00 3.6 10,29 65,63 CHILE 102.48 T 103,0 101.0 ' 1.95 3.022.830.268 29.545.494 572,0 105,8 74,62 3,9 18,27 100,00 CINTAC 430,20 T 431,1 430.2 0,00 18.188.592 42.209 3,0 500,0 187,00 23,4 19,65 81,25 CMPC COLBUN 2.290,60 T 139,80 T 2.318,0 2.200,0 2,51 3.799.314.793 1.666.637 577,0 2.410,1 1.395,00 9.5 0,00 100,00 144,0 139,5 0,84 3.030.326.600 21.408.530 497,0 158,0 120,00 -1.2 14,72 100,00 COLOCOLO 185.00 T 185,0 185,0 0,00 3.052.500 16.500 1,0 220,0 150,00 -7.5 0,00 75,00 CONCHATORO 1.273,30 T 1.277,0 1.265,0 1,22 280.497.711 220.652 78,0 1.379,9 1.020,00 9,3 21,69 100,00 COPEC 9.957,30 T 10.050,0 9.750,0 2,22 6.641.104.880 669.815 891,0 10.589,0 6.305,00 2,5 29,81 100,00 COVADONGA 338,50 T 338.5 338,5 0,15 2.841.031 8.393 1,0 338,5 338,00 1,6 11,22 6,25 CRUZADOS 135,00 N 0.0 0,0 0,00 25.650 190 1,0 150,0 120,00 3.9 162,06 40,63 ECL 1.320,30 T 1.330,0 1.311,3 0,88 314.824.761 237.915 174,0 1.430,0 1.071,00 -0.1 22,43 100.00 EMBONOR-B 1.750,00 T 1.760,0 1.730,1 1,16 127.275.609 73.162 13,0 1.830,0 1.300,00 2,3 25,35 93,75 EMILIANA 35.10 T 35.1 35,1 0,00 1.755.000 50.000 1.0 40,0 33,00 0,0 14,81 9,38 ENELAM 134,76 T 135,3 133,0 1,67 6.249.494.851 46.641.724 688,0 148,0 116,09 -1,2 29,18 100,00 ENELCHÍLE ENELGXCH 72,45 T 74,4 71,6 0,65 1.850.171.331 25.508.527 357,0 80,0 61,00 '400,00 0,5 """ 7,7 ' 11,23 13,3l" ioo.oo__ ioaoa" 561,69 T 564.7 556,0 1.27 534.067.858 953.343 148,0 593,0 ENJOY . 60,00 T 60,0 60,0 0,00 6.133.741 102.229 3,0 71,4 34,57 12.4 0,00 100,00 ENTEL 6.916,60 T 6.950,0 6.806,0 1,46 1.696.721.638 244.733 240,0 8.382,0 5.950,00 0,1 48,12 100.00 FALABELLA 6.088.30 T 6.095,0 6.031,0 1,23 10.135.458.899 1.669.146 684,0 6.745,0 5.250,00 -0,8 29,35 100,00 FORUS 2.544.10 T 2.550,0 2.475,0 4.34 249.826.383 100.457 58,0 2.970,0 2.060,00 -8,2 23,44 100,00 HABITAT 940,00 T 955,0 940,0 -1,05 173.213.350 182.253 9,0 989,0 736,00 1,3 9,41 96,88 HF 2.080,00 T 2.080,0 2.080,0 0,00 30.004.000 14.425 1,0 2.387,0 1.250,00 1,0 59,61 62,50 HITES 693,00 T 693,0 680,0 1,96 150.973.475 220.048 23,0 792,2 440.00 11.8 16,42 100,00 HORNOS 1,50 N 0.0 0.0 0,00 17.760 12.000 2,0 1,5 1,50 0,0 0,00 6,25 IAM 1.151,30 T 1.157,0 1.125,9 2,23 184.242.878 161.114 158,0 1.240,0 910,00 0,4 15,31 100,00 IANSA 18,00 T 18,0 18,0 0,00 1.505.758 83.141 3,0 22,0 16,50 -7,7 0,00 87,50 ILC 11.998,00 T 12.030,0 11.810,0 0,91 425.848.820 35.528 114,0 13.000,0 8.100,00 3,9 9,29 100,00 1NDISA 4.430,00 T 4.430,0 4.429,0 0,00 11.020.840 2.488 2,0 4.441,3 3.127,40 8,1 30,12 65.63 INGEVEC 84,17 T 84,2 84,2 -0,04 538.604 6.399 1,0 87,2 30,05 5,7 12,77 56,25 INVERCAP 2.745,00 T 2.748,0 2.648,0 4,04 141.566.013 51.976 32,0 2.794,0 1.152,00 -1,8 18,35 93,75 INVERMAR 115,50 7 115,5 110,0 -1,28 13.127.304 117.115 8,0 126,0 63,00 9,0 7,35 84,38 1NVIESPA 1.440,00 T 1.440,0 1.440,0 0.70 3.479.040 2.416 1,0 1.440,0 1.430,00 2.0 11,58 9,38 ITAUCORP 5,72 T 5.8 5,7 0,85 5.570.510.704 973.929.758 743,0 6,5 4,90 2,3 88,34 100,00 LIPIGAS 5.915,00 T 5.915,0 5.915,0 0,00 11.605.230 1.962 4,0 6.100,0 4.530,00 5,6 15,50 90,63 LTM 9.625,60 T 9.732,0 9.491,0 0,79 3.143.463.408 325.264 360,0 10.499,0 5.920,10 10,4 62,91 100,00 MARBELLACC 700.000,00 T 700.000,0 700.000,0 -17,65 3.500.000 5 1,0 700.000.0 0,00 -17.7 0,00 3,13 MASISA 47,00 T 47,5 47,0 0,43 26.181.397 553.742 13,0 52,5 31,50 0,8 0,00 100,00 MINERA 16.550,00 T 16.550.0 16.550,0 0,00 3.045.200 184 1,0 16.550,0 11.000,00 6,8 23,53 71,88 MULTIFOODS 262,01 T 270,0 262,0 -2,96 136.705.949 513.668 18,0 303,0 191,00 10,4 6,96 100,00 NAVIERA 24,85 N 0,0 0,0 0,00 125.500 5.000 1.0 27,3 17,57 -2,1 9,60 25,00 NITRATOS 2,60 T 2,6 2,6 -1,52 6.435.454 2.457.573 11.0 2,9 0,78 10,2 29,78 100,00 NORTEGRAN 6,75 T 6.8 6,7 0.45 98.088.616 14.535.213 19.0 7,7 3,25 -1.5 23,09 100,00 NUEVAPOLAR 61.90 T 62.9 60,0 3.00 164.106.683 2.668.191 88,0 98,0 28,92 2.7 15,56 100.00 ORO BLANCO
OXIQUIM 6.810,00 T 6.810,0 6.810,0 0.00 7.456.950 1.095 2,0 7.000,0 3.300,00 ?•?.
7,79 43,75 PACIFICO PARAUCO 1.620,00 T 1.863.70 T 1.620.0 1.878,0 1.619,0 1.817,0 0,00 2,60 339.41L252 2315.864603 209-638 L244306 3,0 504,0 1.680,0 2.058,0 774,00 1.565,00 0.0 12,88 43,75 -2.3 18,80 100,00 PASUR 7.900,00 T 7.900,0 7.900,0 0.64 1.406.200 178 2,0 8.300,0 4.190,00 2.6 137,81 46,88 PAZ 1.038,00 T 1.038,0 1.038,0 -0,67 63.332.532 61.014 2,0 1.150,0 470,00 0.8 10,90 96,88 PEHUENCHE PLANVITAL 2.030,00 T 2.030,0 2.030,0 -0.98 1.119.340 550 3,0 3.049,9 1.947,60 0,6 17,51 81,25 9,00 T 9,0 9,0 0,00 53.768.754 5.974.306 2,0 9,0 0,00 0,0 8,10 6,25 PROVIDA 3.150,00 T 3.150,0 3.150,0 0,96 4.425.750 1.405 2,0 3.800,0 3.120,00 -0,9 10,84 62,50 PUCOBRE-A 4.218,00 T 4.218,0 4.218,0 0,00 720.025.254 170.703 1,0 4.340,0 2,625,00 9,3 25,29 59,38 QUINENCO 1.930,00 T 1.930.0 1.920,0 0,01 212.450.178 110.097 23,0 2.200,1 1.575,00 -10,2 23,08 100,00 RIPLEY 646,39 T 655,0 630,0 0,97 1.827.116.478 2.794.377 71,0 725,0 381,12 -3,3 13,88 100,00 SALFACORP 1.262,60 T 1.280,0 1.215,0 2,82 408.368.489 327.425 120,0 1.290,0 450,02 11,2 20,29 100,00 SALMOCAM 3.460,00 T 3.460.0 3.460,0 -1,14 3.464.411 1.001 3,0 3.750,0 3.268,00 -4,0 0,00 31,25 SCHWAGER 0.73 T 0.7 0,7 -2.54 591.500 810.000 2,0 1,3 0,70 1.4 11,25 84.38 SECURITY 318,00 T 318,0 314,0 1,27 761.964.331 2.415.146 78,0 340,0 213,07 13,5 17,02 100,00 SK 1.228,00 T 1.228.0 1.200,0 2,33 36.225.768 29.915 6,0 1.400,0 820,00 -3,6 26,53 100,00 SM-CHILEB 321,00 T 325,0 320,0 -0,19 407.424.351 1.262.205 60,0 335,0 216,50 3.6 111,60 100,00 SMSAAM 63,01 T 63.4 62,3 1.06 97.956.596 1.553.011 33,0 72,0 50,26 -4,6 14,84 100,00 SMU 190,10 T 192,5 188,7 0,85 846.936.720 4.455.329 76,0 198,0 111,38 2,r 95,48 100,00 SOCOVESA 415,00 T 415,0 415,0 0,00 23.963.345 57.743 6,0 445,0 195,13 3,8 15,43 96,88 SONDA 1.198.50 T 1.215,0 1.195,0 -0,11 2.409.260.377 2.004.222 408,0 1.309,8 1.0Í1.90 r2'1 IZ*JÍL * j,_I6.09 V* ">9,63 100,00 5938 " SOQUICOM 244,40 N 248.0 248,0 0,00 27.280.000 110.000 1,0 265,0 199,07 SQM-A 33.400,00 T 33.400,0 33.400,0 -0,12 10.020.000 300 1,0 36.000,0 21.000.00 33,97 53,13 SQM-B 33.041,00 T 33.660,0 32.996,0 0,15 8.409.822.106 252.994 0,0 39.650,0 20.089.00 *9,2 *"2,0" 33,61 100,00 TRICOT 915,00 Ti 922,5 915.0 0,00 1.049.755.355 1.147.231 53,0 970,0 660,00 0,00 100,00 UNESPA 372,25 T 372,3 372,3 0,07 2.469.879 6.635 1,0 372,3 $72.00 16,71 6,25 VAPORES 29, ÍÓ T 30,0 28.9 31.5 0,90 0,00 _J89.333.547 561.866 23.597.425 206,0 37,0 18,20 _:123 "Si" 0,00 4,80 íoaoo 28.13 VICONTO 31,50 T 31,5 17.837 1.0 31,5 10,00 VSPT 7,50 T 7,5 7,5 0,00 2.182.005 290.933 4,0 8.5 6,01 -3,2 13,95 65.63 Acciones contado y CFI: 99.513.796.345 Acciones simultáneas: 12.808.897.768 (") = sociedades cuyo activo total está conformado al menos en un 50% por activos de carácter financiero. (Oficio circular N6 3.560, del 17 • Condición de Cierre: T por transacción; V por oferta de venta. C por oferta de compra; N Cierre jomada anterior ToW transido: 112.768.793.525 12-80. de la Superirtendencá *¦ Vítores y 9epros)
