Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

Euroamerica Administradora General De Fondos SA - FI Renta Fija Chile Index Fund (CFIEARFCHA.SN)

Compare
1,408.45
-10.71
(-0.75%)
At close: April 15 at 11:02:31 AM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,419.161,419.161,419.161,419.161,419.16-
Apr 16, 20251,419.161,419.161,419.161,419.161,419.16-
Apr 15, 20251,408.451,408.451,408.451,419.161,419.164,970
Apr 14, 20251,419.161,419.161,419.161,419.161,419.16-
Apr 11, 20251,419.161,419.161,419.161,419.161,419.16-
Apr 10, 20251,419.161,419.161,419.161,419.161,419.16-
Apr 9, 20251,419.161,419.161,419.161,419.161,419.167,046
Apr 8, 20251,399.471,399.471,399.471,399.471,399.47-
Apr 7, 20251,399.471,399.471,399.471,399.471,399.47-
Apr 4, 20251,399.471,399.471,399.471,399.471,399.47-
Apr 3, 20251,399.471,399.471,399.471,399.471,399.47-
Apr 2, 20251,399.471,399.471,399.471,399.471,399.477,162
Apr 1, 20251,397.181,397.181,397.181,397.181,397.1814,314
Mar 31, 20251,394.761,394.761,394.761,394.761,394.76-
Mar 28, 20251,394.761,394.761,394.761,394.761,394.76-
Mar 27, 20251,394.761,394.761,394.761,394.761,394.76-
Mar 26, 20251,394.761,394.761,394.761,394.761,394.76-
Mar 25, 20251,394.761,394.761,394.761,394.761,394.76-
Mar 24, 20251,394.761,394.761,394.761,394.761,394.76-
Mar 21, 20251,394.761,394.761,394.761,394.761,394.76-
Mar 20, 20251,394.761,394.761,394.761,394.761,394.76-
Mar 19, 20251,394.761,394.761,394.761,394.761,394.76-
Mar 18, 20251,394.761,394.761,394.761,394.761,394.7618,694
Mar 17, 20251,394.351,394.351,394.351,394.351,394.35-
Mar 14, 20251,394.351,394.351,394.351,394.351,394.35-
Mar 13, 20251,394.351,394.351,394.351,394.351,394.35-
Mar 12, 20251,394.351,394.351,394.351,394.351,394.3536,456
Mar 11, 20251,388.361,388.361,388.361,388.361,388.36-
Mar 10, 20251,388.361,388.361,388.361,388.361,388.36-
Mar 7, 20251,388.361,388.361,388.361,388.361,388.36-
Mar 6, 20251,388.361,388.361,388.361,388.361,388.36-
Mar 5, 20251,388.361,388.361,388.361,388.361,388.367,224
Mar 4, 20251,382.601,382.601,382.601,382.601,382.60-
Mar 3, 20251,382.601,382.601,382.601,382.601,382.60-
Feb 28, 20251,382.601,382.601,382.601,382.601,382.609,764
Feb 27, 20251,384.651,384.651,384.651,384.651,384.65-
Feb 26, 20251,384.651,384.651,384.651,384.651,384.6516,611
Feb 25, 20251,382.041,382.041,382.041,382.041,382.04-
Feb 24, 20251,382.041,382.041,382.041,382.041,382.04-
Feb 21, 20251,382.041,382.041,382.041,382.041,382.04-
Feb 20, 20251,382.041,382.041,382.041,382.041,382.04-
Feb 19, 20251,382.041,382.041,382.041,382.041,382.04-
Feb 18, 20251,382.041,382.041,382.041,382.041,382.04-
Feb 17, 20251,382.041,382.041,382.041,382.041,382.0412,279
Feb 14, 20251,386.501,386.501,386.501,386.501,386.50-
Feb 13, 20251,386.501,386.501,386.501,386.501,386.50-
Feb 12, 20251,386.501,386.501,386.501,386.501,386.508,677
Feb 11, 20251,388.241,388.241,388.241,388.241,388.2417,314
Feb 10, 20251,381.151,381.151,381.151,381.151,381.15-
Feb 7, 20251,381.151,381.151,381.151,381.151,381.15-
Feb 6, 20251,381.151,381.151,381.151,381.151,381.1522,635
Feb 5, 20251,378.251,378.251,378.251,378.251,378.25-
Feb 4, 20251,378.251,378.251,378.251,378.251,378.25-
Feb 3, 20251,378.251,378.251,378.251,378.251,378.25-
Jan 31, 20251,378.251,378.251,378.251,378.251,378.25-
Jan 30, 20251,378.251,378.251,378.251,378.251,378.2545,710
Jan 29, 20251,382.241,382.241,382.241,382.241,382.24-
Jan 28, 20251,382.241,382.241,382.241,382.241,382.24-
Jan 27, 20251,380.141,380.141,380.141,382.241,382.244,365
Jan 24, 20251,981.771,981.771,981.771,382.241,382.243,040
Jan 23, 20251,382.241,382.241,382.241,382.241,382.2414,487
Jan 22, 20251,377.081,377.081,377.081,377.081,377.0860,066
Jan 21, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 20, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 17, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 16, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 15, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 14, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 13, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 10, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 9, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 8, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 7, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 6, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 3, 20251,384.261,384.261,384.261,384.261,384.26-
Jan 2, 20251,384.261,384.261,384.261,384.261,384.26-
Dec 30, 20241,384.261,384.261,384.261,384.261,384.26-
Dec 27, 20241,384.261,384.261,384.261,384.261,384.26-
Dec 26, 20241,384.261,384.261,384.261,384.261,384.26-
Dec 24, 20241,384.261,384.261,384.261,384.261,384.26-
Dec 23, 20241,384.261,384.261,384.261,384.261,384.26-
Dec 20, 20241,384.261,384.261,384.261,384.261,384.2612,911
Dec 19, 20241,388.311,388.311,388.311,388.311,388.31-
Dec 18, 20241,388.311,388.311,388.311,388.311,388.3148,929
Dec 17, 20241,398.331,398.331,398.331,398.331,398.33-
Dec 16, 20241,398.331,398.331,398.331,398.331,398.33-
Dec 13, 20241,398.331,398.331,398.331,398.331,398.33-
Dec 12, 20241,398.331,398.331,398.331,398.331,398.33-
Dec 11, 20241,398.331,398.331,398.331,398.331,398.33143,387
Dec 10, 20241,393.901,393.901,393.901,393.901,393.90-
Dec 9, 20241,393.901,393.901,393.901,393.901,393.90-
Dec 6, 20241,393.901,393.901,393.901,393.901,393.90-
Dec 5, 20241,393.901,393.901,393.901,393.901,393.90-
Dec 4, 20241,393.901,393.901,393.901,393.901,393.90-
Dec 3, 20241,394.681,394.681,394.681,393.901,393.904,338
Dec 2, 20241,393.901,393.901,393.901,393.901,393.90-
Nov 29, 20241,393.901,393.901,393.901,393.901,393.907,210
Nov 28, 20241,394.091,394.091,394.091,394.091,394.097,058
Nov 27, 20241,384.681,384.681,384.681,384.681,384.68-
Nov 26, 20241,384.681,384.681,384.681,384.681,384.68-
Nov 25, 20241,384.681,384.681,384.681,384.681,384.686,536
Nov 22, 20241,378.901,378.901,378.901,378.901,378.90-
Nov 21, 20241,378.901,378.901,378.901,378.901,378.90-
Nov 20, 20241,378.901,378.901,378.901,378.901,378.90-
Nov 19, 20241,381.231,381.231,381.231,378.901,378.902,896
Nov 18, 20241,378.901,378.901,378.901,378.901,378.90-
Nov 15, 20241,378.901,378.901,378.901,378.901,378.90-
Nov 14, 20241,378.901,378.901,378.901,378.901,378.90-
Nov 13, 20241,378.901,378.901,378.901,378.901,378.90-
Nov 12, 20241,378.901,378.901,378.901,378.901,378.90-
Nov 11, 20241,378.821,378.821,378.821,378.901,378.901,627
Nov 8, 20241,378.901,378.901,378.901,378.901,378.907,325
Nov 7, 20241,375.031,375.031,375.031,375.031,375.03-
Nov 6, 20241,377.791,377.791,377.791,375.031,375.032,177
Nov 5, 20241,375.031,375.031,375.031,375.031,375.03-
Nov 4, 20241,374.131,374.131,374.131,375.031,375.034,730
Oct 30, 20241,375.031,375.031,375.031,375.031,375.03-
Oct 29, 20241,375.031,375.031,375.031,375.031,375.0324,255
Oct 28, 20241,377.681,377.681,377.681,377.681,377.6811,613
Oct 25, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 24, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 23, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 22, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 21, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 18, 20241,383.541,383.541,383.541,387.591,387.591,518
Oct 17, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 16, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 15, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 14, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 11, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 10, 20241,387.591,387.591,387.591,387.591,387.59-
Oct 9, 20241,387.591,387.591,387.591,387.591,387.5933,840
Oct 8, 20241,400.261,400.261,400.261,400.261,400.26-
Oct 7, 20241,400.261,400.261,400.261,400.261,400.26-
Oct 4, 20241,400.261,400.261,400.261,400.261,400.2629,221
Oct 3, 20241,370.101,370.101,370.101,370.101,370.10-
Oct 2, 20241,408.581,408.581,408.581,370.101,370.10353
Oct 1, 20241,403.951,403.951,403.951,370.101,370.10498
Sep 30, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 27, 20241,328.381,328.381,328.381,370.101,370.1037
Sep 26, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 25, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 24, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 23, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 17, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 16, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 13, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 12, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 11, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 10, 20241,370.101,370.101,370.101,370.101,370.10-
Sep 9, 20241,370.101,370.101,370.101,370.101,370.1019,071
Sep 6, 20241,304.661,304.661,304.661,304.661,304.66-
Sep 5, 20241,304.661,304.661,304.661,304.661,304.66-
Sep 4, 20241,304.661,304.661,304.661,304.661,304.66-
Sep 3, 20241,304.661,304.661,304.661,304.661,304.66-
Sep 2, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 30, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 29, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 28, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 27, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 26, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 23, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 22, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 21, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 20, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 19, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 16, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 14, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 13, 20241,336.571,336.571,336.571,304.661,304.664,247
Aug 12, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 9, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 8, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 7, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 6, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 5, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 2, 20241,304.661,304.661,304.661,304.661,304.66-
Aug 1, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 31, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 30, 20241,319.541,319.541,319.541,304.661,304.661,812
Jul 29, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 26, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 25, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 24, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 23, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 22, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 19, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 18, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 17, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 15, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 12, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 11, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 10, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 9, 20241,301.761,301.761,301.761,304.661,304.663,841
Jul 8, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 5, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 4, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 3, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 2, 20241,304.661,304.661,304.661,304.661,304.66-
Jul 1, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 28, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 27, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 26, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 25, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 24, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 21, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 19, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 18, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 17, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 14, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 13, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 12, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 11, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 10, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 7, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 6, 20241,304.661,304.661,304.661,304.661,304.66-
Jun 5, 20241,304.661,304.661,304.661,304.661,304.666,002
Jun 4, 20241,304.201,304.201,304.201,303.451,303.45422
Jun 3, 20241,303.451,303.451,303.451,303.451,303.45-
May 31, 20241,303.451,303.451,303.451,303.451,303.45-
May 30, 20241,303.451,303.451,303.451,303.451,303.45-
May 29, 20241,303.451,303.451,303.451,303.451,303.45-
May 28, 20241,303.451,303.451,303.451,303.451,303.45-
May 27, 20241,303.451,303.451,303.451,303.451,303.45-
May 24, 20241,303.451,303.451,303.451,303.451,303.45-
May 23, 20241,303.451,303.451,303.451,303.451,303.45-
May 22, 20241,303.451,303.451,303.451,303.451,303.45-
May 20, 20241,303.491,303.491,303.491,303.451,303.453,851
May 17, 20241,303.451,303.451,303.451,303.451,303.456,904
May 16, 20241,301.691,301.691,301.691,301.691,301.6914,903
May 15, 20241,300.751,300.751,300.751,300.751,300.75-
May 14, 20241,300.751,300.751,300.751,300.751,300.75-
May 13, 20241,300.751,300.751,300.751,300.751,300.75-
May 10, 20241,300.291,300.291,300.291,300.751,300.751,461
May 9, 20241,300.751,300.751,300.751,300.751,300.7545,581
May 8, 20241,298.321,298.321,298.321,298.321,298.32-
May 7, 20241,298.321,298.321,298.321,298.321,298.3219,529
May 6, 20241,296.611,296.611,296.611,287.241,287.24775
May 3, 20241,292.251,292.251,292.251,287.241,287.242,321
May 2, 20241,287.241,287.241,287.241,287.241,287.24-
Apr 30, 20241,287.241,287.241,287.241,287.241,287.24-
Apr 29, 20241,287.241,287.241,287.241,287.241,287.24-
Apr 26, 20241,287.191,287.191,287.191,287.241,287.241,553
Apr 25, 20241,287.241,287.241,287.241,287.241,287.24-
Apr 24, 20241,287.241,287.241,287.241,287.241,287.24-
Apr 23, 20241,288.801,288.801,287.241,287.241,287.2419,224
Apr 22, 20241,297.451,297.451,297.451,297.451,297.45-
Apr 19, 20241,297.451,297.451,297.451,297.451,297.45-
Apr 18, 20241,297.451,297.451,297.451,297.451,297.45-
Apr 17, 20241,297.451,297.451,297.451,297.451,297.45-