DJ Chile Historical Data - CLDOW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Indices
DOWI
DJ Chile (CLDOW)
DJ Chile (CLDOW) Historical

DJ Chile (CLDOW)

787.75

10.05

(1.29%)

Closed April 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	787.75	10.05	1.29	777.7	787.85	777.13	0
1714078800	777.7	-8.48	-1.08	786.18	786.93	777.26	0
1713992400	786.18	-13.73	-1.72	799.91	800.74	786.18	0
1713906000	799.91	11.77	1.49	788.14	801.51	787.1	0
1713819600	788.14	0.86	0.11	787.28	788.82	782.33	0
1713560400	787.28	-13.9	-1.73	801.18	806.68	787.28	0
1713474000	801.18	-0.77	-0.10	801.95	804.43	798.76	0
1713387600	801.95	3.26	0.41	798.69	804.77	792.79	0
1713301200	798.69	-6.1	-0.76	804.79	806.06	795.07	0
1713214800	804.79	-10.58	-1.30	815.37	822.06	802.5	0
1712955600	815.37	-20.99	-2.51	836.36	837.39	812.64	0
1712869200	836.36	4.67	0.56	831.69	837.27	829.64	0
1712782800	831.69	2.27	0.27	829.42	834.06	825.69	0
1712696400	829.42	8.56	1.04	820.86	829.85	819.36	0
1712610000	820.86	12.26	1.52	808.6	821.51	806.51	0
1712350800	808.6	-9.97	-1.22	818.57	820.5	806.65	0
1712264400	818.57	-5.64	-0.68	824.21	829.42	817.92	0
1712178000	824.21	-2	-0.24	826.21	827.33	821.88	0
1712091600	826.21	-0.61	-0.07	826.82	829.45	819.91	0
1712005200	826.82	-0.86	-0.10	827.68	835.99	823.32	0
1711659600	827.68	5.97	0.73	821.71	832.7	821.16	0
1711573200	821.71	10.32	1.27	811.39	822.72	809.22	0
1711486800	811.39	3.26	0.40	808.13	816.75	806.32	0
1711400400	808.13	-10.35	-1.26	818.48	819.27	803.87	0
1711141200	818.48	3.44	0.42	815.04	821.11	812.87	0
1711054800	815.04	-2.61	-0.32	817.65	828.72	814.92	0
1710968400	817.65	11.04	1.37	806.61	818.1	806.27	0
1710882000	806.61	-5.25	-0.65	811.86	812.72	806.15	0
1710795600	811.86	-1.11	-0.14	812.97	820.34	811.12	0
1710536400	812.97	0.96	0.12	812.01	816.12	810.42	0
1710450000	812.01	-4.67	-0.57	816.68	817.53	807.23	0
1710363600	816.68	-1.47	-0.18	818.15	821.29	813.69	0
1710277200	818.15	10.75	1.33	807.4	819.12	806.56	0
1710190800	807.4	10.81	1.36	796.59	808.45	795.87	0
1709935200	796.59	-3.03	-0.38	799.62	803.26	796.13	0
1709848800	799.62	1.33	0.17	798.29	803.16	795.77	0
1709762400	798.29	11.49	1.46	786.8	803.76	784.1	0
1709676000	786.8	-11.2	-1.40	798	798.61	784.23	0
1709589600	798	-18.58	-2.28	816.58	820.94	797.54	0
1709330400	816.58	4.36	0.54	812.22	819.24	811.35	0
1709244000	812.22	14.5	1.82	797.72	815.23	797.15	0
1709157600	797.72	2.6	0.33	795.12	803.01	794.03	0
1709071200	795.12	15.13	1.94	779.99	795.43	779.32	0
1708984800	779.99	2.4	0.31	777.59	782.94	776.68	0
1708725600	777.59	-5.84	-0.75	783.43	786.89	776.68	0
1708639200	783.43	-1.32	-0.17	784.75	792.26	780.37	0
1708552800	784.75	-12.36	-1.55	797.11	798.15	783.75	0
1708466400	797.11	1.49	0.19	801.82	804.6	791.49	0
1708120800	795.62	19.79	2.55	775.83	796.23	774.7	0
1708034400	775.83	13.89	1.82	761.94	776.95	760.34	0
1707948000	761.94	7.44	0.99	754.5	762.74	752.2	0
1707861600	754.5	-10.71	-1.40	765.21	767.62	753.15	0
1707775200	765.21	9.45	1.25	755.76	766.09	754.24	0
1707516000	755.76	3.71	0.49	752.05	756.78	751	0
1707429600	752.05	-1.15	-0.15	753.2	754.41	748.85	0
1707343200	753.2	0.69	0.09	752.51	756.06	751.09	0
1707256800	752.51	-0.13	-0.02	752.64	756.57	749.75	0
1707170400	752.64	1.29	0.17	751.35	754.47	745.87	0
1706911200	751.35	-7.45	-0.98	758.8	759.98	747.03	0
1706824800	758.8	8.38	1.12	750.42	761.14	749.58	0
1706738400	750.42	1.54	0.21	748.88	753.8	745.6	0
1706652000	748.88	-12.33	-1.62	761.21	762.45	748.45	0
1706565600	761.21	0.29	0.04	760.92	765.16	756.98	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions