DJ Chile (CLDOW)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 796.7 | -2 | -0.25 | 798.7 | 800.66 | 795.03 | 0 |
| 1721336400 | 798.7 | 0.6 | 0.08 | 798.1 | 804.23 | 795.61 | 0 |
| 1721250000 | 798.1 | 0.22 | 0.03 | 797.88 | 802.13 | 792.11 | 0 |
| 1721163600 | 797.88 | 0 | 0.00 | 797.88 | 799.68 | 797.52 | 0 |
| 1721077200 | 797.88 | 1.83 | 0.23 | 796.05 | 800.99 | 793.61 | 0 |
| 1720818000 | 796.05 | 0.68 | 0.09 | 795.4 | 796.3 | 790.29 | 0 |
| 1720731600 | 795.37 | 9.23 | 1.17 | 786.14 | 795.54 | 785.07 | 0 |
| 1720645200 | 786.14 | -0.11 | -0.01 | 786.25 | 789.63 | 784.22 | 0 |
| 1720558800 | 786.25 | -6.32 | -0.80 | 792.57 | 793.79 | 785.88 | 0 |
| 1720472400 | 792.57 | 4.72 | 0.60 | 787.85 | 792.99 | 786.04 | 0 |
| 1720213200 | 787.85 | -6.37 | -0.80 | 794.01 | 795.08 | 785.45 | 0 |
| 1720040400 | 794.22 | 18.51 | 2.39 | 775.71 | 794.29 | 772.19 | 0 |
| 1719954000 | 775.71 | -2.7 | -0.35 | 778.41 | 779.97 | 770.68 | 0 |
| 1719867600 | 778.41 | -0.88 | -0.11 | 779.29 | 786.08 | 774.47 | 0 |
| 1719608400 | 779.29 | -11.32 | -1.43 | 790.61 | 791.44 | 779.29 | 0 |
| 1719522000 | 790.61 | -0.83 | -0.10 | 791.44 | 793.1 | 786.79 | 0 |
| 1719435600 | 791.44 | 12.61 | 1.62 | 778.83 | 797.79 | 777.13 | 0 |
| 1719349200 | 778.83 | -9.68 | -1.23 | 788.51 | 791.53 | 778.56 | 0 |
| 1719262800 | 788.51 | 0.71 | 0.09 | 787.8 | 789.26 | 783.35 | 0 |
| 1719003600 | 787.8 | -12.66 | -1.58 | 800.46 | 801.23 | 787.47 | 0 |
| 1718917200 | 800.46 | 5.88 | 0.74 | 800.46 | 801.42 | 800 | 0 |
| 1718744400 | 794.58 | 4.5 | 0.57 | 790.08 | 796.55 | 789.03 | 0 |
| 1718658000 | 790.08 | -1.7 | -0.21 | 791.78 | 793.26 | 786.72 | 0 |
| 1718398800 | 791.78 | 4.33 | 0.55 | 787.45 | 791.96 | 783 | 0 |
| 1718312400 | 787.45 | -6.31 | -0.79 | 793.76 | 795.64 | 786.81 | 0 |
| 1718226000 | 793.76 | -1.28 | -0.16 | 795.04 | 800.66 | 791.82 | 0 |
| 1718139600 | 795.04 | -10.12 | -1.26 | 805.16 | 807.19 | 794.84 | 0 |
| 1718053200 | 805.16 | -1.67 | -0.21 | 806.83 | 810.82 | 805.09 | 0 |
| 1717794000 | 806.83 | -6.66 | -0.82 | 813.49 | 815.87 | 805.18 | 0 |
| 1717707600 | 813.49 | 3.97 | 0.49 | 809.52 | 813.68 | 807.81 | 0 |
| 1717621200 | 809.52 | 7.49 | 0.93 | 802.03 | 813.01 | 800.92 | 0 |
| 1717534800 | 802.03 | -2.28 | -0.28 | 804.31 | 808.09 | 798.66 | 0 |
| 1717448400 | 804.31 | -2.25 | -0.28 | 806.56 | 809.07 | 801.13 | 0 |
| 1717189200 | 806.56 | -0.8 | -0.10 | 807.36 | 812.22 | 801.61 | 0 |
| 1717102800 | 807.36 | -5.23 | -0.64 | 812.59 | 815.8 | 806.48 | 0 |
| 1717016400 | 812.59 | -12.2 | -1.48 | 822.78 | 823.8 | 812.32 | 0 |
| 1716930000 | 824.79 | -0.74 | -0.09 | 829.21 | 832.62 | 824.15 | 0 |
| 1716584400 | 825.53 | -2.51 | -0.30 | 828.04 | 830.77 | 823.15 | 0 |
| 1716498000 | 828.04 | 5.52 | 0.67 | 822.52 | 829.99 | 821.86 | 0 |
| 1716411600 | 822.52 | 3.46 | 0.42 | 819.06 | 823.96 | 815.27 | 0 |
| 1716325200 | 819.06 | 0 | 0.00 | 819.06 | 819.46 | 818.6 | 0 |
| 1716238800 | 819.06 | 5.28 | 0.65 | 813.78 | 822.31 | 812.92 | 0 |
| 1715979600 | 813.78 | 0.61 | 0.08 | 813.17 | 816.43 | 812.07 | 0 |
| 1715893200 | 813.17 | -7.63 | -0.93 | 820.8 | 822.25 | 813.04 | 0 |
| 1715806800 | 820.8 | -2.41 | -0.29 | 823.21 | 826.74 | 818.76 | 0 |
| 1715720400 | 823.21 | 4.56 | 0.56 | 818.65 | 824.53 | 815.33 | 0 |
| 1715634000 | 818.65 | 4.56 | 0.56 | 814.09 | 819.38 | 811.31 | 0 |
| 1715374800 | 814.09 | 0.88 | 0.11 | 813.21 | 815.83 | 808.94 | 0 |
| 1715288400 | 813.21 | -2.12 | -0.26 | 815.33 | 820.99 | 812.97 | 0 |
| 1715202000 | 815.33 | 5.12 | 0.63 | 810.21 | 815.96 | 806.88 | 0 |
| 1715115600 | 810.21 | 13.29 | 1.67 | 796.92 | 810.84 | 796.23 | 0 |
| 1715029200 | 796.92 | -10.17 | -1.26 | 807.09 | 809.77 | 796.3 | 0 |
| 1714770000 | 807.09 | 7.07 | 0.88 | 800.02 | 808.93 | 796.07 | 0 |
| 1714683600 | 800.02 | -2.56 | -0.32 | 802.58 | 806.43 | 798.5 | 0 |
| 1714597200 | 802.58 | 0 | 0.00 | 802.58 | 802.58 | 802.58 | 0 |
| 1714510800 | 802.58 | -4.93 | -0.61 | 807.51 | 808.86 | 799.92 | 0 |
| 1714424400 | 807.51 | 19.76 | 2.51 | 787.75 | 807.84 | 787.29 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
