Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 16,420.00 | 16,420.00 | 16,100.00 | 16,100.00 | 16,100.00 | 2,854 |
| 2026-10-14 | 16,205.00 | 16,205.00 | 16,205.00 | 16,205.00 | 16,205.00 | 483 |
| 2026-10-13 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 40 |
| 2026-10-09 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 0 |
| 2026-10-08 | 16,150.10 | 16,150.10 | 16,150.00 | 16,150.00 | 16,150.00 | 2,736 |
| 2026-10-07 | 16,199.99 | 16,199.99 | 16,199.99 | 16,199.99 | 16,199.99 | 0 |
| 2026-10-06 | 16,199.99 | 16,199.99 | 16,199.99 | 16,199.99 | 16,199.99 | 167 |
| 2026-10-05 | 16,200.00 | 16,200.00 | 16,199.99 | 16,199.99 | 16,199.99 | 1,875 |
| 2026-10-02 | 16,198.45 | 16,198.46 | 16,198.45 | 16,198.46 | 16,198.46 | 1,879 |
| 2026-10-01 | 16,200.60 | 16,200.60 | 16,185.00 | 16,198.45 | 16,198.45 | 1,528 |
| 2026-09-30 | 16,185.00 | 16,185.00 | 16,185.00 | 16,185.00 | 16,185.00 | 8,877 |
| 2026-09-29 | 16,227.50 | 16,300.00 | 16,227.50 | 16,300.00 | 16,300.00 | 938 |
| 2026-09-28 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 423 |
| 2026-09-25 | 16,301.00 | 16,301.00 | 16,301.00 | 16,301.00 | 16,301.00 | 0 |
| 2026-09-24 | 16,301.00 | 16,301.00 | 16,301.00 | 16,301.00 | 16,301.00 | 1,223 |
| 2026-09-23 | 16,166.00 | 16,166.00 | 16,166.00 | 16,166.00 | 16,166.00 | 4 |
| 2026-09-22 | 16,166.00 | 16,166.00 | 16,166.00 | 16,166.00 | 16,166.00 | 147 |
| 2026-09-21 | 16,244.00 | 16,244.00 | 16,244.00 | 16,244.00 | 16,244.00 | 20 |
| 2026-09-17 | 16,244.00 | 16,244.00 | 16,244.00 | 16,244.00 | 16,244.00 | 0 |
| 2026-09-16 | 16,244.00 | 16,244.00 | 16,244.00 | 16,244.00 | 16,244.00 | 30 |
| 2026-09-15 | 16,244.00 | 16,244.00 | 16,244.00 | 16,244.00 | 16,244.00 | 1,243 |
| 2026-09-14 | 16,290.00 | 16,290.00 | 16,243.66 | 16,243.66 | 16,243.66 | 851 |
| 2026-09-11 | 16,301.00 | 16,301.00 | 16,290.00 | 16,290.00 | 16,290.00 | 1,015 |
| 2026-09-10 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | 0 |
| 2026-09-09 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | 48 |
| 2026-09-08 | 15,300.00 | 16,290.00 | 15,300.00 | 16,290.00 | 16,290.00 | 4,660 |
| 2026-09-07 | 16,199.90 | 16,300.00 | 16,199.90 | 16,300.00 | 16,300.00 | 6,494 |
| 2026-09-04 | 16,224.00 | 16,237.00 | 16,224.00 | 16,224.96 | 16,224.96 | 1,691 |
| 2026-09-03 | 16,046.00 | 16,046.00 | 16,046.00 | 16,046.00 | 16,046.00 | 100 |
| 2026-09-02 | 16,406.09 | 16,406.09 | 16,223.20 | 16,390.62 | 16,390.62 | 2,723 |
| 2026-09-01 | 16,322.08 | 16,322.08 | 16,322.08 | 16,322.08 | 16,322.08 | 53 |
| 2026-08-31 | 16,324.00 | 16,324.00 | 16,300.00 | 16,322.08 | 16,322.08 | 4,202 |
| 2026-08-28 | 16,292.00 | 16,292.00 | 16,292.00 | 16,292.00 | 16,292.00 | 965 |
| 2026-08-27 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0 |
| 2026-08-26 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 657 |
| 2026-08-25 | 16,111.11 | 16,111.11 | 16,111.11 | 16,111.11 | 16,111.11 | 29 |
| 2026-08-24 | 16,111.11 | 16,111.11 | 16,111.11 | 16,111.11 | 16,111.11 | 0 |
| 2026-08-21 | 16,083.80 | 16,112.00 | 16,083.80 | 16,111.11 | 16,111.11 | 8,529 |
| 2026-08-20 | 15,745.00 | 15,745.00 | 15,745.00 | 15,745.00 | 15,745.00 | 0 |
| 2026-08-19 | 15,745.00 | 15,745.00 | 15,745.00 | 15,745.00 | 15,745.00 | 0 |
| 2026-08-18 | 15,745.00 | 15,745.00 | 15,745.00 | 15,745.00 | 15,745.00 | 663 |
| 2026-08-17 | 15,741.53 | 15,741.53 | 15,741.53 | 15,741.53 | 15,741.53 | 1,300 |
| 2026-08-14 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2026-08-13 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0 |
| 2026-08-12 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 398 |
| 2026-08-11 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 397 |
| 2026-08-10 | 15,756.00 | 15,756.00 | 15,683.72 | 15,683.72 | 15,683.72 | 13,697 |
| 2026-08-07 | 15,700.00 | 15,700.00 | 15,672.64 | 15,683.72 | 15,683.72 | 1,914 |
| 2026-08-06 | 15,380.00 | 15,546.00 | 15,379.00 | 15,546.00 | 15,546.00 | 2,698 |
| 2026-08-05 | 15,382.60 | 15,382.60 | 15,382.60 | 15,382.60 | 15,382.60 | 215 |
| 2026-08-04 | 15,364.20 | 15,400.00 | 15,364.20 | 15,400.00 | 15,400.00 | 301 |
| 2026-08-03 | 15,424.45 | 15,424.45 | 15,424.45 | 15,424.45 | 15,424.45 | 192 |
| 2026-07-31 | 15,391.00 | 15,391.00 | 15,391.00 | 15,391.00 | 15,391.00 | 25 |
| 2026-07-30 | 15,391.00 | 15,391.00 | 15,391.00 | 15,391.00 | 15,391.00 | 829 |
| 2026-07-29 | 15,393.50 | 15,393.50 | 15,393.50 | 15,393.50 | 15,393.50 | 622 |
| 2026-07-28 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 0 |
| 2026-07-27 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 15,410.00 | 808 |
| 2026-07-24 | 15,411.00 | 15,411.00 | 15,411.00 | 15,411.00 | 15,411.00 | 328 |
| 2026-07-23 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 0 |
| 2026-07-22 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 0 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 296.0209 CLP |
| 2025-06-23 | 95.9883 CLP |
| 2023-06-22 | 479.5099 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.