Reseña de Valores 2012 - Bolsa de Santiago

Mercado AccionarioEquity MarketANTECEDENTES BURSATILES / MARKET OVERVIEW7878Transacciones 2012/ Precios transacciones 2011/ Precio de ValorizaciónTransactions 2012 Precio de Transactions price 2011 cierre al/ inversión/Acciones transadas/ Monto/ Presencia/ Acciones emitidas/ cierre al/ Mayor/ Menor/ Closing YearlyNúm./ Acción/ Number of Amount Presence Shares issued Closing price on Highest Lowest price on incomeNum. Symbol shares traded ($) (%) 28/12/2012 30/12/2011 ($) ($) 28/12/2012 (%)1 AESGENER 1.080.886.054 310.478.105.861 100,00 8.069.699 276,72 315,01 251,50 307,45 18,982 AFPCAPITAL 963.238 205.529.769 15,79 3.123.768 122,00 222,22 120,00 200,00 72,543 AGUAS-A 1.447.768.693 446.431.888.835 100,00 5.811.008 298,00 350,00 270,00 339,73 20,874 AGUASA-SD 20.000 6.159.200 - - - 307,96 307,96 - -5 AGUAS-B 20.000 3.000.000 5,26 307.957 150,00 150,00 150,00 150,00 12,606 AGUNSA 5.111.416 730.795.923 9,35 855.097 130,00 146,00 135,00 145,00 18,287 ALMENDRAL 490.323.675 34.055.556.332 97,57 13.539.622 68,30 73,50 63,50 73,00 12,528 ALMEN-SD 500.000 33.435.000 - - - 66,87 66,87 - -9 ANASAC 1.773 2.748.150 3,45 22.000 1.551,00 1.550,00 1.550,00 1.550,00 6,6210 ANDINA-A 44.215.028 97.241.079.263 87,85 380.137 1.850,00 2.550,00 1.846,90 2.436,90 36,5111 ANDINA-B 113.028.038 318.403.863.959 100,00 380.137 2.270,00 3.155,00 2.220,00 3.011,70 36,9312 ANDROMACO 48.516.441 10.225.471.273 44,90 560.541 230,00 250,20 200,00 224,50 -1,0313 ANTARCHILE 13.488.685 104.467.212.911 99,60 456.376 7.670,00 9.300,00 7.005,00 7.400,00 -0,7514 AQUACHILE 152.211.414 54.066.422.191 99,60 1.157.000 399,97 450,00 270,00 330,00 -17,4915 AUSTRALIS 103.732.643 9.734.618.725 86,64 1.403.002 147,60 147,50 60,22 61,35 -57,4316 AXXDOS 392.276 1.246.048 1,65 40.945.048.730 - 3,20 3,20 3,20 0,0017 AXXION 15.674.608 60.052.615 27,24 40.945.049 6,24 5,16 3,09 3,20 -48,3318 AZUL AZUL 9.068.334 15.166.395.367 97,57 36.520 1.100,00 3.000,00 703,00 1.200,00 9,0919 BANMEDICA 91.938.055 85.335.181.382 88,26 804.682 856,19 1.167,00 830,00 1.165,00 41,4020 BANVIDA 59.108.569 11.431.468.540 54,66 1.430.000 219,00 228,00 175,00 192,80 -11,9621 BBVACL 39.755 88.148.008 5,15 393.422 2.500,00 2.500,00 2.000,00 2.500,00 2,8522 BCI 9.917.908 308.593.576.817 100,00 104.331 28.501,11 35.964,73 28.365,71 32.946,00 18,9723 BESALCO 201.483.613 172.522.112.023 100,00 569.376 700,88 998,00 707,99 874,82 27,0524 BESALCO-SD 10.000 9.670.000 - - - 967,00 967,00 - -25 BICECORP 220.149 1.591.194.766 10,61 85.087 7.200,00 7.400,00 7.200,00 7.400,00 6,4726 BLUMAR 91.311.911 12.645.731.663 22,22 1.238.343 200,00 260,00 130,00 135,14 -32,4327 BSANTANDER 26.435.174.655 950.268.598.160 100,00 188.446.127 37,41 41,01 31,19 33,72 -6,6028 CALICHERAA 5.445.140 4.144.729.035 55,47 1.815.080 570,00 900,00 570,00 774,99 37,3129 CALICHERAB 63.056 26.131.759 10,85 120.921 360,00 450,00 360,00 445,00 26,2630 CAMANCHACA 321.197.712 9.368.746.739 93,12 4.150.672 49,50 49,50 20,00 24,00 -51,5231 CAMPOS 134.642.168 4.959.644.567 85,43 934.796 39,85 40,79 33,35 35,50 -6,7932 CAMPOS-SD 100.000 3.544.000 - - - 35,44 35,44 - -33 CAP 38.558.439 698.800.135.585 100,00 149.448 18.985,00 21.900,00 14.500,00 16.055,00 -12,6834 CAPITALES 21.882 109.137.872 52,31 5.611 5.686,30 5.550,00 4.600,00 4.950,00 -12,9535 CAROZZI 260.099 307.698.076 12,86 194.225 1.100,00 1.300,00 899,00 1.300,00 21,2336 CARVILE 566.666 332.000 2,63 215.000.000 0,66 - - 0,65 0,0037 CASAIDEAS 21.937.299 2.817.036.075 0,96 58.333 - 31,45 31,45 31,45 0,0038 CCT 102.516 670.658.601 9,55 70.000 7.000,00 7.000,00 6.369,30 6.600,00 3,9439 CCU 46.986.193 315.518.071.334 100,00 318.503 6.799,40 7.900,00 6.015,00 7.537,80 13,9640 CCU-SD 2.300 16.263.300 - - - 7.071,00 7.071,00 - -41 CEM 5.525.184 269.961.970 25,11 300.000 47,00 55,00 43,00 45,00 -2,4542 CEMENTOS 11.057.198 7.195.389.417 72,06 264.221 750,00 768,00 575,00 768,00 2,4043 CENCO-OSA 21.500.840 4.127.484.008 - - - 230,00 150,00 - -44 CENCO-SD 11.100 33.495.360 - - - 3.017,60 3.017,60 - -45 CENCOSUD 690.328.658 1.916.458.001.468 100,00 2.264.103 3.007,30 3.256,00 2.490,00 2.595,50 -13,0446 CFR 1.705.328.760 197.303.542.348 100,00 8.416.000 122,10 125,50 100,00 121,00 0,5747 CGE 22.286.206 55.613.647.409 99,60 416.710 2.490,00 2.850,00 2.050,00 2.770,00 13,0948 CGEDISTRO 246 860.724 1,62 124.435 3.766,80 - - 3.764,15 -2,2749 CHILE 7.476.013.278 527.122.105.491 100,00 86.942.515 69,18 78,05 63,69 77,39 16,8150 CHILECTRA 1.285.598 1.539.932.446 49,80 1.150.742 1.395,00 1.395,00 1.100,00 1.270,00 -0,8251 CHILE-T 10.217.246 716.760.762 5,67 3.939.489.442 - 71,00 67,10 70,77 4,8352 CHILET-OSA 164.859.438 907.719.390 - - - 7,60 3,90 - -53 CHOLGUAN 345.392 76.973.680 15,58 369.190 190,00 299,00 175,00 254,80 38,0154 CIC 61.902.147 771.782.008 39,34 1.181.420 12,75 14,00 10,00 14,00 9,8055 CINTAC 38.983.025 8.738.116.029 50,41 439.817 250,00 299,00 200,00 203,00 -14,81