Investors / Stock Information
candado

Company Ownership
 

Trade Amount / Stock Price
 

IPSA / ENTEL Ratio evolution
 

2013
   Exchange
Rate		 Date Volume Trade
Amount
(MMCh$)		 Open Max Min Close Avg
Price		 Market
Cap
(MMUS$)		 IPSA  
  480,6 Ene-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  

2012
   Exchange
Rate		 Date Volume Trade
Amount
(MMCh$)		 Open Max Min Close Avg
Price		 Market
Cap
(MMUS$)		 IPSA  
  488.8 Ene-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 Apr-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 4349.4  
  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  

2011
   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 Apr-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  

2010
   Exchange
Rate		 Date Volume Trade
Amount
(MMCh$)		 Open Max Min Close Avg
Price		 Market
Cap
(MMUS$)		 IPSA  
  523.1 Jan-10 12,962,239 96,346 7,500 7,633 7,470 7,554 7,433 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 Apr-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  

2009
   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  
 
 

2008
   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