Entel: Líder en Tecnología y Telecomunicaciones

Sobre Entel

Company Ownership

Entel Ownership pie chart

As of September 30, 2024, the company distributes its capital among a total of 1,715 registered shareholders.

Rut	Nombre	N° Acciones	Porcentaje de la Propiedad
94270000	ALMENDRAL S.A.	165.674.102	54,86%
98000100	AFP HABITAT S.A.	18.256.526	6,04%
97004000	BANCO DE CHILE POR CUENTA DE STATE STREET	14.486.906	4,80%
76265736	AFP PROVIDA S.A.	13.557.635	4,49%
97004000	BANCO DE CHILE POR CUENTA DE CITI NA NEW YORK CLIE	10.303.168	3,41%
96571220	BANCHILE CORREDORES DE BOLSA S.A.	9.355.274	3,10%
98000000	AFP CAPITAL S.A.	8.450.627	2,80%
97036000	BANCO SANTANDER POR CUENTA DE INV EXTRANJEROS	6.936.543	2,30%
76240079	AFP CUPRUM S.A.	5.390.529	1,78%
76762250	AFP MODELO S.A.	4.488.868	1,49%
98001200	AFP PLANVITAL S.A.	4.295.846	1,42%
97004000	BANCO DE CHILE POR CUENTA DE TERCEROS NO RESIDENTES	3.631.364	1,20%

Annual Stock Information

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Avg Price	Open	Max	Min	Close	Market Cap (MMUS$)	IPSA
810,37	Jan-23	4.182.337	12.145	2.904	2.930	3.055	2.810	3.055	1.082	5.215
831,24	Feb-23	4.494.595	13.952	3.104	3.055	3.275	3.000	3.260	1.128	5.335
789,32	Mar-23	8.645.797	28.239	3.266	3.260	3.411	3.120	3.135	1.250	5.310
801,61	Apr-23	7.673.087	25.279	3.295	3.135	3.400	3.235	3.358	1.241	5.343
803,94	May-23	6.091.069	19.505	3.202	3.358	3.480	3.010	3.040	1.203	5.571
802,68	Jun-23	6.914.859	21.604	3.124	3.040	3.225	3.040	3.225	1.176	5.700
827,84	Jul-23	4.122.778	13.625	3.305	3.225	3.397	3.227	3.372	1.206	6.142
854,22	Aug-23	3.160.018	10.437	3.303	3.372	3.442	3.141	3.195	1.168	6.190
906,84	Sept-23	2.675.609	8.335	3.115	3.195	3.295	2.950	2.990	1.038	5.885
910,28	Oct-23	4.394.162	12.788	2.910	2.990	3.015	2.858	3.015	966	5.671
867,86	Nov-23	3.375.456	10.285	3.047	3.015	3.213	2.905	2.905	1.060	5.712
884,59	Dec-23	7.831.456	23.895	3.051	2.905	3.250	2.860	3.223	1.042	6.044

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Avg Price	Open	Max	Min	Close	Market Cap (MMUS$)	IPSA
803.9	Jan-22	5,897,784	19,190	3,254	2,879	3,701	2,850	3,318	1,222	4,455.9
798.0	Feb-22	6,333,436	19,581	3,092	3,318	3,269	2,920	2,970	1,170	4,538.2
788.0	Mar-22	11,160,020	34,724	3,111	2,970	3,485	2,750	3,439	1,193	4,743.7
850.8	Abr-22	4,478,356	15,003	3,350	3,439	3,500	3,085	3,115	1,189	4,890.7
824.4	May-22	12,314,743	43,400	3,524	3,115	3,997	2,995	3,079	1,291	4,976.5
932.1	Jun-22	6,136,899	18,325	2,986	3,079	3,070	2,896	2,896	968	5,145.4
905.1	Jul-22	3,786,605	10,940	2,889	2,896	2,980	2,822	2,980	964	5,128.9
898.0	Ago-22	8,814,602	24,718	2,804	2,980	2,945	2,650	2,850	943	5,344.3
960.2	Sept-22	7,714,224	21,518	2,789	2,850	2,880	2,650	2,743	877	5,412.9
936.4	Oct-22	4,848,613	13,522	2,789	2,743	3,094	2,600	2,945	900	5,111.1
894.8	Nov-22	4,972,729	14,231	2,862	2,945	3,008	2,625	2,625	966	5,263.1
855.9	Dec-22	7,968,028	21,896	2,748	2,625	2,967	2,530	2,930	970	5,230.6

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Avg Price	Open	Max	Min	Close	Market Cap (MMUS$)	IPSA
734.62	Jan-21	7,842,251	35,961	4,586	4,409	4,730	4,361	4,500	1,885	4,512.6
719.9	Feb-21	8,205,508	39,091	4,764	4,500	4,910	4,539	4,900	1,999	4,526.2
721.8	Mar-21	11,260,206	52,734	4,683	4,900	4,880	4,460	4,525	1,959	4,829.4
711.1	Abr-21	9,011,340	39,906	4,428	4,525	4,590	3,991	3,991	1,881	4,849
722.1	May-21	6,972,114	26,565	3,810	3,991	4,188	3,400	3,795	1,594	4,366
727.8	Jun-21	10,941,674	41,203	3,766	3,795	4,093	3,378	4,040	1,563	4,312
760.2	Jul-21	5,537,516	20,650	3,729	4,040	4,050	3,454	3,651	1,482	4,226
775.1	Ago-21	4,166,717	15,795	3,791	3,651	3,918	3,660	3,770	1,477	4,347
811.9	Sept-21	3,252,627	11,736	3,608	3,770	3,820	3,340	3,340	1,342	4,397
810.9	Oct-21	13,360,041	44,840	3,356	3,340	3,550	2,789	2,789	1,250	4,109
837,6	Nov-21	10,785,499	32,884	3,049	2,789	3,250	2,800	2,900	1,099	4,457
844,7	Dic-21	13,685,871	38,374	2,804	2,900	2,889	2,730	2,879	1,003	4,293

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
799.1	Jan-20	5,690,976	30,942	5,400	5,918	5,150	5,250	5,437	2,055	4,776.7
818.32	Feb-20	3,364,380	16,745	5,230	5,230	4,305	4,305	4,977	1,837	4,641.3
852.03	Mar-20	14,984,410	56,244	4,490	4,490	2,940	3,620	3,754	1,330	3,580.5
837.9	Apr-20	12,031,352	52,772	3,950	5,050	3,950	5,050	4,386	1,581	4,386.2
806.3	May-20	9,561,570	47,895	4,780	5,325	4,779	5,100	5,009	1,876	5,009.2
821.2	Jun-20	10,515,234	56,844	5,100	5,655	5,000	5,300	5,406	1,988	5,405.8
757.1	Jul-20	8,005,099	44,216	5,300	5,839	5,200	5,398	5,523	2,203	4,062
776.5	Aug-20	4,937,604	25,416	5,398	5,344	4,706	4,706	5,147	2,002	3,957
788.2	Sep-20	4,915,363	23,493	4,706	5,080	4,450	4,888	4,779	1,831	3,700
771.9	Oct-20	6,313,767	29,493	4,888	4,998	4,359	4,359	4,671	1,828	3,667
767.29	Nov-20	27,588,960	131,337	4,358	5,212	4,435	4,620	4,761	1,874	3,950.6
710.95	Dic-20	9,626,159	43,492	4,620	4,690	4,406	4,409	4,518	1,919	4,147.6

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
657.8	Jan-19	5,760,507	34,708	5,581	6,386	5,552	6,318	6,025	2,766	5,346.0
651.8	Feb-19	5,556,407	36,632	6,500	6,950	6,241	6,900	6,593	3,055	5,412.7
678.5	Mar-19	7,928,468	55,932	6,900	7,197	6,852	7,086	7,055	3,140	5,259.0
678.7	Apr-19	3,800,641	26,801	7,086	7,200	6,937	7,060	7,052	3,138	5,236.1
709.8	May-19	4,992,577	34,030	7,006	7,006	6,661	6,769	6,816	2,900	4,979.9
679.2	Jun-19	3,054,697	21,021	6,980	6,999	6,635	6,930	6,882	3,060	5,038.9
700.82	Jul-19	2,136,423	14,273	6,721	6,949	6,398	6,450	6,681	2,879	5,033.4
720.20	Ago-19	4,730,334	28,630	6,284	6,400	5,690	6,284	6,053	2,538	4,777.9
728.21	Sep-19	2,852,466	17,899	6,393	6,650	5,926	6,202	6,275	2,602	4,940.5
735.05	Oct-19	4,412,240	28,400	6,301	6,985	5,801	5,801	6,437	2,645	5,028.6
812.13	Nov-19	6,307,938	34,344	5,800	5,925	4,881	4,881	5,445	2,025	4,658.3
748.74	Dec-19	8,495,858	44,319	4,900	5,525	4,900	5,348	5,217	2,104	4,723.2

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
603.3	Jan-18	5,119,324	36,768	6,913	7,388	6,913	7,222	7,182	3,596	5,626.1
603.4	Feb-18	4,478,860	31,740	7,275	7,424	6,817	7,050	7,087	3,547	5,731.3
603.4	Mar-18	4,516,150	31,391	6,960	7,230	6,760	6,928	6,951	3,479	5,614.6
611.0	Apr-18	3,343,900	23,997	6,953	7,355	6,953	7,242	7,176	3,547	5,563.0
631.3	May-18	6,849,650	47,062	7,242	7,284	6,650	6,750	6,871	3,287	5,678.0
651.2	Jun-18	8,640,790	55,729	6,692	6,744	5,919	6,052	6,450	2,991	5,499.0
639.2	Jul-18	10,876,306	65,270	6,052	6,099	5,928	6,017	6,001	2,835	5,328.2
680.5	Aug-18	4,839,755	27,187	5,992	5,992	5,398	5,578	5,617	2,493	5,315.6
660.4	Sep-18	6,517,797	35,893	5,457	5,723	5,172	5,592	5,507	2,518	5,286.9
698.6	Oct-18	6,260,067	32,962	5,531	5,708	4,955	5,057	5,265	2,276	5,189.8
671.1	Nov-18	5,525,762	30,057	5,057	5,584	5,057	5,480	5,439	2,448	5,165.9
694.8	Dic-18	6,128,218	32,962	33,618	5,607	5,304	5,382	5,486	2,385	5,102.4

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
646.2	17-Jan	8,700,310	61,892	7,007	7,234	6,990	7,022	7,114	3,282	4,225.80
648.9	Feb-17	3,381,434	24,288	7,027	7,392	6,991	7,224	7,183	3,362	4,317.8
664.0	Mar-17	6,486,508	51,311	7,174	8,268	7,174	7,976	7,910	3,628	4,612.6
665.4	17-Apr	3,591,950	28,955	7,910	8,224	7,910	8,000	8,061	3,631	4,846.40
672.4	17-May	5,433,110	41,290	8,010	8,010	7,432	7,493	7,600	3,366	4,849.70
664.3	17-Jun	4,511,159	33,655	7,547	7,644	7,217	7,235	7,460	3,290	4,827.30
652.2	Jul-17	4,612,008	33,777	7,288	7,490	7,167	7,295	7,324	3,378	4,968.2
628.9	Aug-17	4,516,105	30,629	7,188	7,188	6,534	6,566	6,782	3,153	5,113.9
638.0	Sep-17	6,353,614	41,52	6,555	6,692	6,374	6,620	6,535	3,134	5,204.2
636.8	Oct-17	5,323,681	37,520	6,678	7,398	6,660	7,398	7,048	3,508	5,475.2
645.3	Nov-17	4,513,878	28,146	6,258	7,347	6,215	6,258	6,235	2,929	5,264.5
614.8	Dec-17	4,914,097	32,038	6,199	6,999	6,081	6,913	6,520	3,396	5,269.2

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
710.4	Jan-16	4,069,136	26,223	6,290	6,872	6,196	6,872	6,444	2,288	3,547.5
694.2	Feb-16	4,185,547	25,887	6,742	6,742	5,817	5,926	6,185	2,019	3,689.3
669.8	Mar-16	4,102,354	23,795	5,942	6,008	5,506	5,914	5,800	2,088	3,869.7
659.3	Apr-16	2,426,840	14,340	5,943	6,084	5,764	5,764	5,909	2,068	3,955.9
689.8	May-16	6,624,713	38,059	5,606	5,958	5,606	5,772	5,745	1,979	3,977.3
661.4	Jun-16	5,879,821	34,924	5,793	6,100	5,780	5,996	5,940	2,144	3,970,9
657.0	Jul-16	6,736,893	41,704	6,038	6,595	5,969	6,445	6,190	2,952	4,086.7
678.6	Aug-16	7,815,172	50,672	6,463	6,654	6,335	6,435	6,484	2,864	4,139.7
658.0	Sep-16	3,321,410	21,332	6,446	6,505	6,328	6,431	6,422	2,952	4,083.6
651.2	Oct-16	5,359,943	35,726	6,455	7,015	6,369	7,005	6,665	3,249	4,179.0
673.5	Nov-16	5,217,949	36,573	6,797	7,264	6,644	7,162	7,009	3,212	4,209.8
669.5	Dic-16	7,892,399	56,187	7,146	7,235	6,761	7,107	7,119	3,206	4,174.8

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
632.0	Jan-15	2,948,825	18,014	6,075	6,293	5,952	5,952	6,109	2,227	3,801.0
618.8	Feb-15	5,051,227	31,338	5,962	6,649	5,910	6,497	6,204	2,484	3,960.1
626.6	Mar-15	5,387,296	33,878	6,283	6,454	6,100	6,454	6,288	2,436	3,892.6
611.3	Abr-15	3,717,616	24,495	6,542	6,918	6,406	6,918	6,589	2,677	4,030.0
616.7	May-15	4,593,593	33,592	6,836	7,486	6,836	7,435	7,313	2,852	4,079.5
639.0	Jun-15	4,694,733	33,605	7,195	7,376	7,006	7,078	7,158	2,620	3,935.6
671.1	Jul-15	3,034,791	21,043	6,935	7,051	6,803	6,967	6,934	2,455	3,847.3
695.3	Aug-15	6,956,060	44,419	6,855	6,855	6,180	6,485	6,386	2,206	3,793.2
698.7	Sep-15	4,847,437	31,320	6,306	6,635	6,272	6,572	6,461	2,225	3,753.4
690.3	Oct-15	3,842,040	25,246	6,563	6,674	6,373	6,397	6,571	2,192	3,814.8
711.2	Nov-15	2,988,505	19,303	6,354	6,606	6,354	6,354	6,459	2,113	3,794.5
710.2	Dec-15	4,758,608	30,365	6,426	6,530	6,078	6,341	6,381	2,112	3,612.0

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
553.8	Jan-14	7,212,251	50,806	7,178	7,233	6,684	6,684	7,044	2,854	4,157.7
559.4	Feb-14	7,474,940	48,091	6,654	6,773	6,033	6,442	6,434	2,724	4,194.7
551.2	Mar-14	5,417,704	35,042	6,311	6,833	6,124	6,311	6,468	2,708	3,679.0
564.6	Abr-14	5,534,968	38,089	6,717	7,073	6,717	6,927	6,882	2,902	3,849.1
550.7	May-14	5,679,455	40,333	6,955	7,497	6,920	6,920	7,101	2,972	3,928.6
552.7	Jun-14	4,503,504	30,797	6,893	7,088	6,476	6,812	6,838	2,915	3,891.0
573.1	Jul-14	5,423,417	38,034	6,872	7,338	6,872	6,928	7,013	2,859	3,924.2
590.9	Ago-14	4,317,466	29,369	6,986	6,990	6,614	6,784	6,802	2,716	3,944.7
599.2	Sep-14	4,235,910	28,493	6,902	6,976	6,582	6,785	6,727	2,678	4,014.2
576.2	Oct-14	5,788,240	37,729	6,696	6,728	6,162	6,221	6,518	2,554	3,839.5
605.5	Nov-14	4,585,782	30,146	6,259	6,888	6,211	6,777	6,574	2,647	3,939.0
606.8	Dic-14	3,799,557	23,924	6,733	6,733	6,062	6,097	6,297	2,377	3,851.1

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
480.6	Jan-13	7,626,137	77,575	9,897	10,447	9,860	10,214	10,172	5,124	4,470.0
480.4	Feb-13	9,141,397	90,855	10,250	10,250	9,776	9,980	9,939	4,991	4,569.8
479.9	Mar-13	5,546,153	55,157	9,998	9,998	9,857	9,977	9,945	4,999	4,477.4
471.3	Abr-13	14,586,365	132,260	9,965	9,965	8,818	9,080	9,067	4,556	4,309.5
499.8	May-13	10,536,478	97,659	9,070	9,583	9,070	9,199	9,269	4,354	4,258.8
507.2	Jun-13	9,828,529	84,703	9,142	9,142	7,988	8,498	8,618	3,963	3,989.9
515.4	Jul-13	7,493,208	60,074	8,352	9,045	8,089	8,420	8,017	3,864	3,824.9
509.7	Ago-13	5,636,582	48,934	8,732	9,175	7,871	8,082	8,682	3,750	3,694.5
504.2	Sep-13	3,924,516	33,058	8,105	8,743	8,096	8,157	8,424	3,826	3,817.4
574.6	Oct-13	5,924,105	47,426	8,190	8,190	7,856	7,886	8,006	3,674	3,854.4
529.6	Nov-13	7,277,346	55,178	7,816	7,816	7,477	7,730	7,582	3,452	3,791.1
524.6	Dic-13	6,155,301	44,176	7,614	7,614	6,982	7,131	7,177	3,215	3,694.5

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
488.8	Jan-12	12,363,342	116,623	9,660	9,987	8,946	8,946	9,433	4,329	4,220.0
476.3	Feb-12	10,939,422	103,480	9,195	9,673	9,103	9,609	9,459	4,772	4,451.5
487.4	Mar-12	6,953,010	66,175	9,696	9,874	9,252	9,874	9,517	4,791	4,582.3
484.9	Abr-12	5,752,835	55,847	10,016	10,050	9,451	9,649	9,708	4,707	4,577.0
519.7	May-12	4,947,605	46,121	9,609	9,730	8,882	9,176	9,322	4,176	4,369.3
501.8	Jun-12	4,608,311	42,685	9,171	9,546	9,111	9,365	9,263	4,414	4,312.6
484.9	Jul-12	4,169,511	40,172	9,403	9,823	9,403	9,493	9,635	4,630	4,349.4
480.3	Ago-12	5,114,932	48,130	9,394	9,549	9,263	9,263	9,410	4,562	4,186.0
473.8	Sep-12	3,017,694	28,802	9,350	9,885	9,319	9,885	9,544	4,935	4,181.5
480.6	Oct-12	3,659,977	35,674	9,813	10,026	9,541	9,845	9,747	4,845	4,263.5
480.4	Nov-12	4,425,553	43,933	9,707	10,269	9,707	9,875	9,927	4,862	4,185.6
479.9	Dic-12	5,080,892	50,796	9,978	10,315	9,789	9,899	9,997	4,879	4,232.9

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
484.1	Jan-11	5,197,794	43,191	8,385	8,495	8,035	8,200	8,310	4,006	4,885.2
475.2	Feb-11	4,779,942	37,844	8,199	8,199	7,592	8,100	7,917	4,032	4,497.4
479.5	Mar-11	5,977,427	45,892	8,019	8,038	7,478	7,810	7,678	3,853	4,465.2
460.1	Abr-11	10,117,445	86,732	8,005	9,304	8,005	9,304	8,573	4,783	4,718.3
465.1	May-11	10,493,544	93,902	9,060	9,266	8,466	8,751	8,949	4,450	4,827.9
468.2	Jun-11	5,794,510	53,378	9,152	9,473	8,877	9,473	9,212	4,786	4,730.4
457.4	Jul-11	6,080,833	59,000	9,826	9,897	9,232	9,232	9,703	4,774	4,663.9
463.2	Ago-11	9,111,607	85,370	9,370	10,101	8,930	10,101	9,369	5,158	4,177.4
521.8	Sep-11	8,063,355	26,925	10,131	10,155	9,414	9,986	3,339	4,527	4,033.3
490.3	Oct-11	5,016,236	48,439	9,819	9,819	9,260	9,692	9,656	4,676	4,015.2
517.4	Nov-11	7,379,225	72,785	9,667	10,298	9,663	10,298	9,864	4,708	4,219.3
519.2	Dic-11	7,214,897	70,560	10,250	10,250	9,648	9,719	9,780	4,428	4,158.0

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
523,1	Jan-10	12,962,239	7,500	7,633	7,470	7,554	7,433	7,044	3,415	3,725.0
527.8	Feb-10	4,708,821	35,530	7,580	7,648	7,363	7,474	7,545	3,349	3,802.9
524,5	Mar-10	4,937,291	36,044	7,387	7,500	7,112	7,112	7,300	3,207	3,779.2
517.2	Abr-10	3,330,339	24,151	7,137	7,306	7,120	7,306	7,252	3,341	3,828.9
530.6	May-10	6,730,451	48,945	7,373	7,500	6,840	7,085	7,272	3,158	3,828.0
547.2	Jun-10	5,296,725	37,713	6,906	7,408	6,906	7,337	7,120	3,171	3,997.3
522.8	Jul-10	4,680,913	34,603	7,245	7,491	7,245	7,450	7,392	3,371	4,222.3
503.1	Aug-10	6,461,828	51,718	7,584	8,390	7,584	8,100	8,004	3,808	4,468.2
483.7	Sep-10	5,727,325	45,575	8,149	8,149	7,811	7,847	7,958	3,838	4,726.4
488.7	Oct-10	4,118,294	32,060	7,820	7,944	7,687	7,774	7,785	3,762	4,783.6
487.9	Nov-10	4,853,714	39,057	7,815	8,310	7,788	8,229	8,047	3,990	4,972.3
468.0	Dec-10	5,553,955	39,243	8,275	8,377	8,032	8,233	7,066	4,161	4,942.2

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
617.1	Jan-09	8,738,745	59,906	6,899	6,900	6,649	6,865	6,855	2,631	2,495.3
599.0	Feb-09	2,814,684	19,550	6,911	7,298	6,483	6,483	6,946	2,560	2,593.4
583.3	Mar-09	2,949,025	19,605	6,496	6,950	6,390	6,700	6,648	2,717	2,466.2
580.1	Apr-09	2,820,416	19,645	6,899	7,100	6,807	6,807	6,965	2,775	2,626.4
560.6	May-09	11,752,411	85,403	6,953	7,566	6,900	7,179	7,267	3,029	2,969.2
531.8	Jun-09	5,582,882	41,880	7,480	7,938	7,154	7,501	7,501	3,178	2,719.2
541.3	Jul-09	4,996,633	37,188	7,251	7,774	7,251	7,428	7,443	3,246	3,173.8
553.4	Aug-09	3,194,162	23,665	7,452	7,608	7,036	7,036	7,409	3,007	3,263.4
550.4	Sep-09	6,084,474	42,981	7,058	7,169	6,979	7,051	7,064	3,030	3,258.2
531.8	Oct-09	5,179,689	37,216	7,059	7,321	6,935	7,145	7,185	3,177	3,394.2
494.8	Nov-09	5,007,822	35,008	7,068	7,145	6,820	6,905	7,007	3,300	3,301.9
507.1	Dec-09	8,988,979	63,357	6,960	7,335	6,805	7,335	7,048	3,421	3,448.5

Exchange Rate	Date	Volume	Trade Amount (MMCh$)	Open	Max	Min	Close	Avg Price	Market Cap (MMUS$)	IPSA
465.3	Jan-08	9,871,416	68,707	7,580	7,580	6,215	7,400	6,981	3,761	2,732.7
454.0	Feb-08	4,643,617	36,405	7,425	8,150	7,200	8,000	7,765	4,168	2,843.5
437.7	Mar-08	3,985,065	30,361	7,845	7,950	7,483	7,760	7,664	4,193	2,826.1
461.5	Apr-08	3,818,540	29,631	7,750	8,099	7,586	7,889	7,842	4,043	2,983.6
479.5	May-08	19,678,304	148,290	7,900	7,900	7,215	7,308	7,536	3,605	2,984.6
526.1	Jun-08	4,399,675	31,293	7,208	7,208	6,903	7,045	7,113	3,167	3,040.4
506.6	Jul-08	3,234,645	21,570	7,020	7,020	6,270	6,750	6,668	3,151	2,858.0
512.8	Aug-08	4,069,483	27,457	6,767	6,897	6,450	6,720	6,747	3,099	2,871.9
551.3	Sep-08	3,731,702	25,220	6,800	7,000	6,495	7,000	6,758	3,003	2,589.9
669.9	Oct-08	5,101,007	32,727	6,851	6,998	5,605	6,986	6,416	2,466	2,424.5
664.6	Nov-08	4,284,487	30,423	7,100	7,394	6,795	6,919	7,101	2,463	2,499.3
636.5	Dec-08	9,790,413	66,822	6,603	6,965	6,581	6,939	6,852	2,579	2,333.9