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

Santiago - Delayed Quote CLP

Fondo de Inversión ETF Singular NASDAQ 100 (CFINASDAQ.SN)

1,521.70
+26.00
+(1.74%)
As of 1:50:39 PM GMT-4. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,495.701,521.701,495.701,521.701,521.70224,267
Apr 30, 20251,469.001,474.001,464.301,469.101,469.10708,592
Apr 29, 20251,471.001,475.101,471.001,473.801,473.8072,396
Apr 28, 20251,455.601,462.401,441.901,451.101,451.1083,266
Apr 25, 20251,441.201,449.001,433.701,440.601,440.60164,421
Apr 24, 20251,424.001,430.801,424.001,430.101,430.1084,429
Apr 23, 20251,410.701,415.701,401.001,410.401,410.40549,592
Apr 22, 20251,373.001,385.401,368.001,373.901,373.90250,853
Apr 21, 20251,381.501,381.501,351.401,354.201,354.20288,586
Apr 17, 20251,419.001,421.001,411.501,413.401,413.40185,685
Apr 16, 20251,438.201,438.201,400.001,403.601,403.6066,428
Apr 15, 20251,460.101,468.501,454.401,460.401,460.40128,011
Apr 14, 20251,453.501,459.901,438.901,459.901,459.90591,048
Apr 11, 20251,437.601,450.501,435.901,448.301,448.3013,159
Apr 10, 20251,465.101,467.401,420.001,440.801,440.80364,970
Apr 9, 20251,377.001,490.701,373.201,457.401,457.40931,916
Apr 8, 20251,417.301,437.501,388.001,396.301,396.30843,447
Apr 7, 20251,340.001,430.001,313.401,394.801,394.80272,101
Apr 4, 20251,400.001,405.801,377.001,382.801,382.80374,183
Apr 3, 20251,441.001,441.001,410.001,417.301,417.30111,567
Apr 2, 20251,470.001,494.701,468.001,479.801,479.8044,599
Apr 1, 20251,450.001,467.001,447.001,465.301,465.3012,511
Mar 31, 20251,453.001,453.301,441.001,449.601,449.60489,254
Mar 28, 20251,484.201,484.201,460.501,464.101,464.1038,463
Mar 27, 20251,483.201,485.601,477.101,482.301,482.30143,263
Mar 26, 20251,479.101,479.101,472.001,478.101,478.1012,425
Mar 25, 20251,482.001,490.101,482.001,490.001,490.0051,069
Mar 24, 20251,493.001,496.101,488.701,491.801,491.80107,376
Mar 21, 20251,453.001,463.501,451.001,452.101,452.1071,795
Mar 20, 20251,441.101,471.701,441.101,466.101,466.1079,810
Mar 19, 20251,431.001,443.501,431.001,441.101,441.1024,205
Mar 18, 20251,452.101,452.101,422.601,429.001,429.0097,993
Mar 17, 20251,456.001,460.101,445.601,455.601,455.60784,725
Mar 14, 20251,456.501,466.601,449.201,463.801,463.80270,711
Mar 13, 20251,486.001,486.001,437.701,442.901,442.90116,384
Mar 12, 20251,449.801,477.501,449.801,473.701,473.7071,108
Mar 11, 20251,460.001,470.301,432.301,449.801,449.80940,634
Mar 10, 20251,470.301,473.001,447.001,459.401,459.40195,395
Mar 7, 20251,513.001,513.001,462.501,470.301,470.30188,648
Mar 6, 20251,522.001,522.001,489.901,490.501,490.50158,018
Mar 5, 20251,534.001,534.001,508.601,522.601,522.60178,062
Mar 4, 20251,555.001,555.001,524.501,534.101,534.10181,845
Mar 3, 20251,629.001,630.001,566.301,586.001,586.0052,359
Feb 28, 20251,592.001,592.001,554.501,587.001,587.0056,493
Feb 27, 20251,615.001,620.001,593.201,597.201,597.2048,309
Feb 26, 20251,594.401,607.001,592.001,600.201,600.20118,295
Feb 25, 20251,600.301,600.301,583.001,591.301,591.3043,822
Feb 24, 20251,640.001,644.601,624.101,626.901,626.9060,786
Feb 21, 20251,668.301,668.301,636.001,642.601,642.60176,528
Feb 20, 20251,684.501,684.501,654.001,658.101,658.1049,900
Feb 19, 20251,706.001,706.001,677.301,684.901,684.9023,241
Feb 18, 20251,684.001,685.501,677.401,679.501,679.5021,013
Feb 17, 20251,660.101,660.201,660.101,660.201,660.207,967
Feb 14, 20251,653.001,661.101,650.001,659.101,659.10178,035
Feb 13, 20251,662.501,662.501,650.901,653.001,653.0025,784
Feb 12, 20251,666.301,666.301,640.001,644.401,644.4049,196
Feb 11, 20251,687.001,687.001,661.801,666.301,666.3074,127
Feb 10, 20251,663.401,672.001,660.001,670.501,670.5022,241
Feb 7, 20251,668.001,673.001,654.301,663.401,663.40250,107
Feb 6, 20251,675.001,675.001,667.301,668.401,668.4013,623
Feb 5, 20251,664.001,679.001,663.801,673.201,673.2020,181
Feb 4, 20251,667.401,667.401,665.301,665.301,665.3015,497
Feb 3, 20251,685.001,685.001,660.601,678.101,678.10330,073
Jan 31, 20251,700.001,714.301,700.001,709.201,709.2054,237
Jan 30, 20251,701.901,703.201,680.001,682.701,682.70289,866
Jan 29, 20251,694.101,696.101,690.201,693.001,693.00123,141
Jan 28, 20251,677.601,699.601,675.501,690.201,690.2049,290
Jan 27, 20251,691.001,691.001,662.001,665.201,665.20248,512
Jan 24, 20251,730.001,730.001,710.001,713.901,713.9039,107
Jan 23, 20251,718.101,721.101,718.101,720.901,720.9057,952
Jan 22, 20251,750.001,750.001,731.801,736.101,736.1033,179
Jan 21, 20251,726.001,728.701,716.001,727.201,727.2068,224
Jan 20, 20251,747.001,747.001,740.001,740.001,740.0079,349
Jan 17, 20251,739.201,740.001,721.401,725.801,725.8054,659
Jan 16, 20251,723.701,724.001,713.301,718.401,718.40311,997
Jan 15, 20251,687.601,701.501,682.001,697.301,697.30176,928
Jan 14, 20251,700.001,700.001,659.801,660.701,660.70443,005
Jan 13, 20251,697.001,697.001,663.701,669.201,669.2025,076
Jan 10, 20251,715.801,715.801,677.301,681.401,681.40667,230
Jan 9, 20251,715.901,715.901,715.901,715.801,715.809,547
Jan 8, 20251,712.001,712.001,689.701,689.701,689.70895,849
Jan 7, 20251,740.001,760.001,706.601,712.401,712.40300,064
Jan 6, 20251,712.001,760.401,712.001,755.201,755.20282,604
Jan 3, 20251,716.901,734.001,707.001,712.801,712.8045,356
Jan 2, 20251,682.801,733.101,682.001,684.801,684.8050,144
Dec 30, 20241,728.101,728.101,680.001,682.201,682.2049,965
Dec 27, 20241,725.001,725.001,692.001,696.501,696.5042,108
Dec 26, 20241,718.601,726.701,718.601,723.901,723.9027,754
Dec 24, 20241,712.101,715.501,712.101,713.701,713.7028,295
Dec 23, 20241,695.001,701.401,686.001,697.401,697.40391,006
Dec 20, 20241,658.501,701.301,657.401,691.501,691.5058,159
Dec 19, 20241,770.001,770.001,679.501,680.301,680.30368,886
Dec 18, 20241,753.701,753.701,733.101,739.101,739.10141,883
Dec 17, 20241,756.001,756.001,735.301,738.301,738.3078,286
Dec 16, 20241,724.001,749.601,724.001,744.201,744.2028,919
Dec 13, 20241,724.001,724.001,706.901,706.901,706.90649,395
Dec 12, 20241,693.201,693.501,690.001,690.201,690.2014,308
Dec 11, 20241,690.001,697.101,690.001,694.601,694.6020,980
Dec 10, 20241,676.001,676.001,673.001,673.501,673.5082,457
Dec 9, 20241,674.901,675.601,660.901,662.901,662.90478,964
Dec 6, 20241,662.001,683.801,662.001,683.801,683.8060,875
Dec 5, 20241,669.801,669.801,661.701,668.101,668.1012,220
Dec 4, 20241,663.801,695.001,663.801,671.001,671.0074,538
Dec 3, 20241,649.601,649.601,641.501,644.401,644.40117,378
Dec 2, 20241,651.001,658.901,649.801,655.201,655.2035,194
Nov 29, 20241,632.501,632.601,628.001,628.401,628.4053,100
Nov 28, 20241,643.001,643.001,634.001,636.401,636.407,532
Nov 27, 20241,630.001,642.301,612.401,614.001,614.0014,080
Nov 26, 20241,636.601,636.601,626.801,634.501,634.50177,805
Nov 25, 20241,637.601,637.601,619.101,630.401,630.4039,417
Nov 22, 20241,606.001,640.901,606.001,638.201,638.207,376
Nov 21, 20241,618.701,618.701,593.601,605.401,605.4027,315
Nov 20, 20241,614.001,615.301,587.301,598.301,598.3017,897
Nov 19, 20241,618.101,618.101,590.601,595.701,595.709,052
Nov 18, 20241,592.901,606.101,592.901,600.901,600.9027,085
Nov 15, 20241,615.801,615.801,595.001,595.801,595.8067,140
Nov 14, 20241,645.001,645.001,631.101,631.601,631.6061,691
Nov 13, 20241,652.001,655.001,647.301,647.701,647.7040,164
Nov 12, 20241,673.601,673.601,654.401,656.201,656.20152,243
Nov 11, 20241,645.501,680.001,645.401,651.501,651.5092,768
Nov 8, 20241,627.501,643.301,627.501,642.701,642.708,630
Nov 7, 20241,595.601,598.301,587.401,595.501,595.50154,871
Nov 6, 20241,605.801,605.801,584.001,589.901,589.90187,564
Nov 5, 20241,534.501,546.001,534.501,541.201,541.2034,149
Nov 4, 20241,554.701,554.701,520.501,521.101,521.10244,073
Oct 30, 20241,561.001,580.001,561.001,570.101,570.10188,505
Oct 29, 20241,527.201,566.401,527.201,566.401,566.40234,472
Oct 28, 20241,545.001,545.001,540.101,542.101,542.10102,882
Oct 25, 20241,535.001,558.201,535.001,551.001,551.0018,118
Oct 24, 20241,528.001,529.901,528.001,529.901,529.9015,587
Oct 23, 20241,556.601,556.601,510.001,511.901,511.9022,657
Oct 22, 20241,542.701,544.901,539.301,541.201,541.2013,800
Oct 21, 20241,543.001,547.101,543.001,546.601,546.6013,874
Oct 18, 20241,541.401,549.001,540.701,543.601,543.6023,964
Oct 17, 20241,531.001,545.201,530.001,532.501,532.5060,135
Oct 16, 20241,536.301,536.301,508.001,510.201,510.2032,989
Oct 15, 20241,524.001,524.001,514.401,521.301,521.3015,747
Oct 14, 20241,512.801,525.001,512.801,514.401,514.4032,980
Oct 11, 20241,494.901,497.301,494.901,496.001,496.006,181
Oct 10, 20241,526.101,526.101,503.701,505.501,505.5054,942
Oct 9, 20241,495.001,512.301,495.001,508.301,508.3019,551
Oct 8, 20241,492.001,498.001,489.401,491.301,491.3034,017
Oct 7, 20241,484.301,484.301,472.001,476.801,476.8012,652
Oct 4, 20241,467.001,473.401,467.001,469.801,469.8070,162
Oct 3, 20241,443.301,460.701,443.301,443.301,443.304,701
Oct 2, 20241,423.301,450.001,423.301,443.301,443.3022,644
Oct 1, 20241,467.301,467.301,421.201,429.101,429.10133,129
Sep 30, 20241,432.901,436.201,432.901,435.201,435.2016,927
Sep 27, 20241,440.101,442.801,438.401,442.001,442.0011,932
Sep 26, 20241,454.901,454.901,440.001,440.001,440.008,583
Sep 25, 20241,438.401,460.501,438.401,449.301,449.307,568
Sep 24, 20241,454.001,454.001,447.001,447.601,447.6036,836
Sep 23, 20241,456.001,464.101,456.001,461.201,461.2026,341
Sep 17, 20241,454.401,454.401,446.001,428.801,428.805,092
Sep 16, 20241,432.001,432.001,428.801,428.801,428.808,959
Sep 13, 20241,442.901,444.801,435.601,436.601,436.60119,516
Sep 12, 20241,438.001,447.501,436.801,442.701,442.706,277
Sep 11, 20241,427.701,433.801,402.001,417.801,417.8019,469
Sep 10, 20241,420.001,420.001,410.201,418.401,418.4047,270
Sep 9, 20241,399.001,413.301,399.001,413.301,413.3025,824
Sep 6, 20241,394.001,394.001,392.701,393.301,393.307,903
Sep 5, 20241,423.901,428.201,419.901,420.101,420.101,172,323
Sep 4, 20241,416.101,431.001,411.201,412.401,412.40391,024
Sep 3, 20241,426.501,426.501,413.001,415.501,415.5020,959
Sep 2, 20241,400.001,420.001,400.001,419.001,419.004,103
Aug 30, 20241,421.801,421.801,416.001,419.001,419.006,156
Aug 29, 20241,433.701,436.901,430.801,433.601,433.6027,728
Aug 28, 20241,421.401,425.001,402.601,402.601,402.60969,008
Aug 27, 20241,406.501,422.601,406.501,423.301,423.30283,513
Aug 26, 20241,430.001,430.001,405.901,414.901,414.90152,584
Aug 23, 20241,425.601,431.001,423.701,428.601,428.6024,379
Aug 22, 20241,451.801,451.801,440.001,448.401,448.40427,473
Aug 21, 20241,456.401,456.401,444.901,444.901,444.9022,081
Aug 20, 20241,453.001,457.201,453.001,456.401,456.4028,554
Aug 19, 20241,451.001,482.501,448.001,451.201,451.2020,744
Aug 16, 20241,433.801,468.001,433.801,452.401,452.40277,969
Aug 14, 20241,423.401,423.401,402.401,417.501,417.50161,539
Aug 13, 20241,405.301,413.101,405.301,387.501,387.504,957
Aug 12, 20241,375.301,388.301,374.001,387.501,387.5014,861
Aug 9, 20241,371.401,382.101,371.401,374.901,374.908,258
Aug 8, 20241,371.601,378.501,368.001,376.401,376.4012,251
Aug 7, 20241,380.001,387.101,367.001,371.301,371.3079,900
Aug 6, 20241,374.901,384.201,372.101,375.901,375.9017,774
Aug 5, 20241,389.001,395.801,355.901,356.701,356.7076,978
Aug 2, 20241,411.801,433.001,389.401,395.801,395.8083,144
Aug 1, 20241,454.001,454.001,427.001,431.801,431.8022,523
Jul 31, 20241,452.001,455.001,448.501,453.701,453.7027,158
Jul 30, 20241,453.901,453.901,428.301,435.901,435.9054,013
Jul 29, 20241,464.701,467.801,456.601,465.701,465.7016,325
Jul 26, 20241,446.301,454.201,437.601,440.901,440.90727,342
Jul 25, 20241,431.501,447.501,431.501,446.201,446.2020,881
Jul 24, 20241,468.001,468.001,450.201,453.501,453.5036,801
Jul 23, 20241,491.801,501.001,491.801,497.601,497.6014,856
Jul 22, 20241,520.001,520.001,490.601,491.801,491.8019,841
Jul 19, 20241,485.001,485.001,474.001,479.101,479.1013,211
Jul 18, 20241,493.101,493.101,479.001,484.201,484.2029,201
Jul 17, 20241,462.601,469.001,462.601,465.201,465.2010,964
Jul 15, 20241,495.201,495.301,485.001,493.101,493.1051,732
Jul 12, 20241,478.001,483.001,478.001,480.201,480.2017,260
Jul 11, 20241,500.001,500.701,473.501,474.501,474.5089,571
Jul 10, 20241,514.501,514.501,506.001,507.601,507.6064,798
Jul 9, 20241,552.501,552.501,516.301,516.301,516.30183,265
Jul 8, 20241,531.401,545.001,525.001,531.201,531.2023,754
Jul 5, 20241,529.901,539.001,508.001,526.601,526.60105,037
Jul 4, 20241,540.301,540.301,524.001,530.001,530.0023,109
Jul 3, 20241,504.501,534.001,500.001,524.401,524.40202,453
Jul 2, 20241,504.501,510.801,504.501,510.201,510.2020,222
Jul 1, 20241,500.801,500.801,470.901,494.101,494.10212,936
Jun 28, 20241,512.001,512.001,484.401,487.001,487.0023,255
Jun 27, 20241,501.801,511.701,501.801,511.501,511.5091,372
Jun 26, 20241,495.001,500.801,493.501,495.301,495.3051,062
Jun 25, 20241,474.701,482.001,474.001,477.201,477.20109,096
Jun 24, 20241,479.301,481.301,472.601,478.801,478.80127,986
Jun 21, 20241,475.501,489.501,475.501,485.301,485.3029,223
Jun 19, 2024 5.118663 Dividend
Jun 19, 20241,500.001,508.801,490.001,505.801,505.8014,199
Jun 18, 20241,500.001,500.001,490.001,496.901,491.7858,360
Jun 17, 20241,478.701,500.001,478.701,499.601,494.47347,836
Jun 14, 20241,454.401,472.201,454.401,471.501,466.4717,063
Jun 13, 20241,439.001,442.601,439.001,442.601,437.6734,086
Jun 12, 20241,424.601,439.001,424.601,430.501,425.6159,887
Jun 11, 20241,413.901,419.001,412.001,413.501,408.6711,600
Jun 10, 20241,404.101,413.401,404.101,411.401,406.5715,527
Jun 7, 20241,397.001,407.501,397.001,404.701,399.9021,986
Jun 6, 20241,390.201,390.201,383.001,386.401,381.6640,837
Jun 5, 20241,361.001,384.001,357.101,370.001,365.3227,371
Jun 4, 20241,347.701,354.501,347.501,348.401,343.7911,075
Jun 3, 20241,351.001,351.001,339.801,346.501,341.9011,259
May 31, 20241,346.801,348.201,342.501,347.001,342.3960,145
May 30, 20241,376.001,376.001,367.001,371.501,366.811,514
May 29, 20241,371.001,373.201,371.001,357.701,353.065,205
May 28, 20241,366.001,366.001,355.701,357.701,353.0679,503
May 27, 20241,366.501,366.501,366.501,366.501,361.83-
May 24, 20241,357.001,368.001,357.001,366.501,361.8317,287
May 23, 20241,371.601,371.601,361.301,361.301,356.6514,043
May 22, 20241,336.001,363.701,336.001,353.301,348.6742,371
May 20, 20241,326.401,333.201,323.201,333.201,328.64114,344
May 17, 20241,337.101,337.101,325.001,325.701,321.1716,681
May 16, 20241,344.601,344.601,342.401,343.301,338.7110,077
May 15, 20241,351.101,352.001,343.701,344.601,340.0015,600
May 14, 20241,340.901,341.001,334.001,337.901,333.3323,103
May 13, 20241,347.501,348.401,347.501,348.401,343.7914,630
May 10, 20241,343.501,345.001,341.001,343.601,339.0111,014
May 9, 20241,357.601,367.701,346.001,350.801,346.1821,194
May 8, 20241,354.901,356.201,354.901,356.201,351.5612,903
May 7, 20241,350.601,366.601,350.601,358.901,354.25126,726
May 6, 20241,338.801,345.201,338.801,343.701,339.1128,372
May 3, 20241,347.701,347.701,347.701,334.001,329.444,680