Santiago - Delayed Quote CLP

Moneda Renta CLP Fondo de Inversion (CFIMRCLP.SN)

18,610.00
+9.00
+(0.05%)
At close: May 30 at 3:12:16 PM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
May 30, 202518,610.0018,640.0018,600.9018,610.0018,610.0034,254
May 29, 202518,605.0018,605.0018,601.0018,601.0018,601.006,524
May 28, 202518,615.7118,876.0018,597.1018,597.1018,597.1037,618
May 27, 202518,640.0018,640.0018,570.6218,595.0018,595.0077,421
May 26, 202518,605.0018,670.0018,567.0118,650.0018,650.0017,987
May 23, 202518,621.0018,572.4918,572.4918,624.5218,624.523,309
May 22, 202518,614.0018,621.0018,614.0018,620.1318,620.133,006
May 20, 202518,593.4218,779.3618,593.4218,613.7118,613.717,065
May 19, 202518,562.1618,562.1618,562.1618,576.3618,576.3685
May 16, 202518,572.7718,572.7718,572.7718,576.3618,576.363,840
May 15, 202518,564.1618,565.0118,564.1618,564.1818,564.1818,634
May 14, 202518,563.4718,563.4718,563.4718,563.5218,563.522,468
May 13, 202518,660.0018,660.0018,386.3818,570.7318,570.7314,766
May 12, 202518,542.8518,542.8518,357.4218,357.4218,357.421,435
May 9, 202518,546.0018,534.2018,534.2018,534.1618,534.1630,434
May 8, 202518,610.0018,610.0018,610.0018,543.2018,543.201,429
May 7, 202518,562.0018,600.0018,562.0018,597.8518,597.852,117
May 6, 202518,555.0018,555.0018,550.0018,550.4018,550.4010,413
May 5, 202518,549.2718,550.0018,549.2718,549.9618,549.962,847
May 2, 202518,527.0018,527.0018,507.0018,527.0318,527.038,530
Apr 30, 202518,525.1018,527.5018,525.1018,527.5018,527.504,629
Apr 29, 202518,522.0018,523.0018,523.0018,521.5118,521.514,688
Apr 28, 202518,502.0018,520.0118,520.0018,520.0018,520.0010,293
Apr 25, 202518,500.0018,500.1118,500.0018,500.0018,500.007,622
Apr 24, 202518,454.9018,501.0018,501.0018,500.6418,500.644,869
Apr 23, 202518,540.0018,541.0018,394.0018,535.4918,535.4948,974
Apr 22, 202518,545.1018,545.5018,545.0018,545.0218,545.026,162
Apr 21, 202518,540.0018,540.0018,415.0018,540.0218,540.022,223
Apr 17, 202518,540.0018,374.6018,374.6018,540.0018,540.004,753
Apr 16, 202518,382.0018,541.1018,282.0018,540.7918,540.799,730
Apr 15, 202518,540.0018,540.0018,540.0018,540.0018,540.001,359
Apr 14, 2025 100 Dividend
Apr 14, 202518,542.0018,542.0018,540.0018,540.8518,540.854,574
Apr 11, 202518,541.0018,649.9018,541.0018,541.0018,441.003,828
Apr 10, 202518,540.0018,555.0018,540.0018,547.1018,447.073,420
Apr 9, 202518,502.0018,560.0018,502.0018,540.0018,440.0175,957
Apr 8, 202518,510.0018,550.0018,500.0018,523.0618,423.1611,886
Apr 7, 202518,504.0018,504.0018,500.0018,500.0018,400.2288,653
Apr 4, 202518,600.0018,700.0018,530.0018,698.9618,598.1138,166
Apr 3, 202518,721.2818,721.2818,600.0018,600.0018,499.684,096
Apr 2, 202518,721.2818,721.2818,721.2818,721.2818,620.3142
Apr 1, 202518,706.0019,000.0018,461.1018,721.2818,620.319,607
Mar 31, 202518,805.0118,805.0118,527.1018,535.5418,435.57891
Mar 28, 202518,440.0018,440.0018,440.0018,440.0018,340.549,792
Mar 27, 202518,468.0018,468.0018,468.0018,461.0018,361.43287
Mar 26, 202518,458.9818,461.0018,445.0118,461.0018,361.4318,263
Mar 25, 202518,389.0018,389.0018,389.0018,389.0018,289.82-
Mar 24, 202518,400.0018,400.0018,357.0018,389.0018,289.8211,192
Mar 21, 202518,440.0018,624.4018,440.0018,444.2618,344.7827,767
Mar 20, 202518,440.0018,440.0018,440.0018,440.0018,340.54906
Mar 19, 202518,440.0218,440.0218,440.0018,440.0118,340.55534
Mar 18, 202518,420.0018,440.0018,411.0018,437.0018,337.5664,427
Mar 17, 202518,450.0018,850.0018,420.0018,420.0018,320.6517,677
Mar 14, 202518,450.0018,450.1018,334.6418,450.0518,350.546,869
Mar 13, 202518,370.0018,370.0018,370.0018,443.0018,343.53101
Mar 12, 202518,445.0018,411.0018,332.0018,443.0018,343.5317,122
Mar 11, 202518,451.0018,451.0018,443.5118,443.5118,344.048,693
Mar 10, 202518,340.0018,340.0018,340.0018,403.0918,303.83776
Mar 7, 202518,290.0018,418.0018,290.0018,338.3918,239.48698
Mar 6, 202518,290.0018,550.0018,290.0018,450.0018,350.4911,684
Mar 5, 202518,300.0018,650.0018,289.0018,417.5018,318.1714,704
Mar 4, 202518,650.0018,650.0018,650.0018,299.7318,201.03812
Mar 3, 202518,291.0018,291.0018,291.0018,300.0018,201.301,365
Feb 28, 202518,246.1018,250.0018,246.0818,246.5018,148.095,880
Feb 27, 202518,245.5718,247.0118,245.5718,246.3718,147.969,978
Feb 26, 202518,200.0018,243.0018,200.0018,221.2518,122.9714,839
Feb 25, 202518,287.0018,290.0017,825.8018,250.0018,151.5748,273
Feb 24, 202518,287.1018,291.0018,287.1018,287.1518,188.521,762
Feb 21, 202518,200.0018,200.0018,200.0018,208.0518,109.85188
Feb 20, 202518,200.0018,208.0518,208.0518,208.0518,109.853,259
Feb 19, 202518,150.0018,150.0018,150.0018,150.0018,052.111,631
Feb 18, 202518,144.0018,144.2418,144.0018,135.0018,037.19174
Feb 17, 202518,139.0018,200.0018,135.0018,135.0018,037.1924,893
Feb 14, 202518,117.7018,200.0018,117.0018,117.7018,019.9816,285
Feb 13, 202518,107.2818,108.0018,107.2818,107.3118,009.653,140
Feb 12, 202518,107.3218,107.3218,107.0018,107.2818,009.6210,915
Feb 11, 202518,133.0018,133.0018,124.0018,124.0018,026.2520,360
Feb 10, 202518,133.0018,133.0018,133.0018,133.0018,035.201,000
Feb 7, 202518,120.0018,120.0018,112.8418,120.0018,022.2752,096
Feb 6, 202518,120.0118,120.0018,120.0018,119.9118,022.1813,724
Feb 5, 202518,119.9118,120.0018,119.9118,119.9118,022.1832,910
Feb 4, 202518,124.4918,124.5118,124.4818,110.0018,012.325,636
Feb 3, 202518,106.8518,109.0018,104.0018,106.8918,009.235,126
Jan 31, 202518,104.6718,111.0018,065.0018,106.8518,009.1945,616
Jan 30, 202518,111.3218,111.3218,062.0018,062.0017,964.5811,782
Jan 29, 202518,110.3918,110.3918,110.0018,133.7518,035.9512,661
Jan 28, 202518,087.0018,105.2818,087.0018,050.0017,952.6515,198
Jan 27, 202518,101.0018,087.5018,010.0018,062.0217,964.6029,252
Jan 24, 2025 100 Dividend
Jan 24, 202518,170.0018,170.0018,040.1018,097.6118,000.009,209
Jan 23, 202518,192.0018,192.0018,185.8318,191.8417,994.267,875
Jan 22, 202518,180.0018,191.0018,175.1018,190.6017,993.045,919
Jan 21, 202518,169.9918,176.0218,170.0018,176.0017,978.5915,601
Jan 20, 202518,150.0018,150.0018,150.0018,150.0017,952.8815,940
Jan 17, 202518,141.0018,141.0018,140.0018,140.0017,942.984,906
Jan 16, 202518,167.0018,167.0018,059.1018,147.0417,949.959,487
Jan 15, 202518,000.0018,116.3518,000.0018,116.0017,919.251,827
Jan 14, 202517,979.0018,000.0017,942.9117,975.7617,780.5333,192
Jan 13, 202517,993.3517,993.3517,960.0017,960.0017,764.942,918
Jan 10, 202518,048.0018,048.0018,000.0017,987.7617,792.401,127
Jan 9, 202517,980.0018,000.0017,901.0017,956.3417,761.3211,403
Jan 8, 202518,000.0018,000.0018,000.0018,000.0017,804.5124,358
Jan 7, 202517,992.0018,000.0017,992.0017,998.0117,802.547,550
Jan 6, 202517,839.1317,934.5017,839.1317,844.9217,651.1112,177
Jan 3, 202517,928.7817,928.7817,839.1317,839.1317,645.3814,051
Jan 2, 202518,018.9518,018.9518,000.0018,017.0917,821.415,685
Dec 30, 202417,980.0018,018.9517,950.0018,018.9517,823.252,056
Dec 27, 202417,922.0017,998.0017,922.0017,988.1317,792.773,754
Dec 26, 202417,942.0017,950.0017,942.0017,954.6717,759.672,317
Dec 24, 202417,948.2017,948.2017,948.2017,948.2017,753.2793
Dec 23, 202417,943.2017,969.0017,969.0017,948.2017,753.27426
Dec 20, 202417,949.0217,949.0317,948.0017,948.2017,753.274,415
Dec 19, 202417,955.0017,955.0017,950.2817,950.0017,755.0511,835
Dec 18, 202417,949.1017,949.1017,949.1017,949.1017,754.163,660
Dec 17, 202417,963.3617,963.3617,963.0017,963.1517,768.067,937
Dec 16, 202417,972.6217,972.6217,968.0017,972.6217,777.426,040
Dec 13, 202417,969.2417,969.2517,969.2417,972.2717,777.0815,287
Dec 12, 202417,970.4217,970.4217,970.4217,970.4217,775.252,455
Dec 11, 202417,960.0017,959.0017,959.0017,959.6917,764.632,990
Dec 10, 202417,960.5517,961.0017,944.0017,961.0017,765.9330,375
Dec 9, 202417,950.0017,953.0017,942.1317,942.1317,747.2728,892
Dec 6, 202417,942.1417,942.1417,942.0017,942.1317,747.2711,563
Dec 5, 202417,970.0017,970.0017,970.0017,962.0917,767.017,706
Dec 4, 202417,960.3017,960.2917,960.0017,960.2517,765.193,201
Dec 3, 202417,955.0017,990.0017,956.2117,990.0017,794.6227,225
Dec 2, 202417,955.7617,968.0017,955.7617,961.6517,766.5711,168
Nov 29, 202417,955.7617,955.7717,945.0017,955.0017,759.9925,525
Nov 28, 202417,940.0017,940.0017,940.0017,940.0017,745.164,612
Nov 27, 202417,885.8017,940.1017,880.0017,940.0717,745.2316,788
Nov 26, 202417,950.0017,950.0017,881.0017,885.5917,691.3437,967
Nov 25, 202417,880.0017,950.0017,880.0017,950.0017,755.053,062
Nov 22, 202417,950.0017,950.0017,950.0017,950.0017,755.05-
Nov 21, 202417,900.2517,906.0017,900.2517,950.0017,755.058,513
Nov 20, 202417,889.4717,895.0017,889.4717,895.0017,700.655,771
Nov 19, 202417,800.0017,885.0017,800.0017,885.0017,690.7610,297
Nov 18, 202417,868.0017,868.0017,868.0017,868.0017,673.941,681
Nov 15, 202417,868.9217,920.0017,868.9217,920.0017,725.387,222
Nov 14, 202417,861.1217,865.0017,861.1217,861.1217,667.13220,212
Nov 13, 202417,866.0017,865.0017,865.0017,865.0017,670.973,844
Nov 12, 202417,824.6717,824.6717,824.6717,824.6717,631.08-
Nov 11, 202417,823.0017,835.0017,823.0017,824.6717,631.086,065
Nov 8, 202417,823.0017,823.0017,823.0017,823.0017,629.431,546
Nov 7, 202417,800.0017,801.0017,799.5517,801.0017,607.6725,157
Nov 6, 202417,798.4717,798.4717,798.4717,798.4717,605.17-
Nov 5, 202417,797.7817,797.7817,420.7017,798.4717,605.178,466
Nov 4, 202417,732.0017,732.0017,732.0017,738.1917,545.541,797
Oct 30, 202417,731.0117,731.0517,731.0017,731.0217,538.451,005
Oct 29, 202417,725.0017,750.0017,725.0017,750.0317,557.2525,746
Oct 28, 202417,730.0017,760.0017,725.7317,740.3017,547.6332,793
Oct 25, 2024 100 Dividend
Oct 25, 202417,720.0017,900.0017,715.6117,720.7917,528.3316,290
Oct 24, 202417,447.0017,826.7917,447.0017,826.7917,534.268,158
Oct 23, 202417,867.0017,867.0017,826.7917,845.3817,552.5510,529
Oct 22, 202417,895.0017,895.0017,867.0017,867.0017,573.813,535
Oct 21, 202417,893.1217,893.1217,893.1217,895.0017,601.354,301
Oct 18, 202417,875.0017,838.8117,838.8117,838.8117,546.091,680
Oct 17, 202417,850.2017,850.2517,850.2517,850.1017,557.195,264
Oct 16, 202417,850.0017,851.0017,850.0017,850.0017,557.0922,242
Oct 15, 202417,850.0017,850.0017,850.0017,850.0017,557.0913,379
Oct 14, 202417,850.0017,850.0017,818.7717,845.5417,552.7133,559
Oct 11, 202417,797.7317,803.0017,797.7317,798.0017,505.9514,261
Oct 10, 202417,813.0017,813.0017,809.0017,811.8617,519.5814,328
Oct 9, 202417,805.0017,820.0017,805.0017,816.0817,523.7314,963
Oct 8, 202417,797.2017,999.0017,797.2017,804.7317,512.5720,809
Oct 7, 202417,760.0017,800.0017,760.0017,797.2017,505.1612,919
Oct 4, 202417,755.0017,755.0017,755.0017,755.4417,464.081,017
Oct 3, 202417,747.2117,755.0017,747.2117,755.0017,463.658,786
Oct 2, 202417,737.0217,745.0017,737.0217,742.7517,451.6019,139
Oct 1, 202417,732.5717,732.5717,712.0017,732.0017,441.0332,260
Sep 30, 202417,731.1017,732.0017,708.2417,711.3117,420.6813,344
Sep 27, 202417,708.8217,730.0017,703.7517,730.0017,439.0620,708
Sep 26, 202417,708.8217,708.8217,708.8217,724.4917,433.6415,147
Sep 25, 202417,665.0017,670.0017,665.0017,670.0017,380.052,668
Sep 24, 202417,670.0017,930.0017,665.0017,796.7017,504.678,446
Sep 23, 202417,665.0017,670.0017,660.0017,662.6417,372.8110,825
Sep 17, 202417,608.2217,631.0017,608.2217,630.0017,340.7018,268
Sep 16, 202417,650.0017,650.0017,636.8317,637.8717,348.4438,511
Sep 13, 202417,596.9417,596.9417,596.9417,596.9417,308.182,614
Sep 12, 202417,585.7517,591.0017,585.7517,590.0017,301.3641,316
Sep 11, 202417,574.0017,574.0017,574.0017,574.0017,285.621,404