Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-08 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-07 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-06 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-05 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-02 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-01 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-31 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-30 | 8,630.00 | 8,908.20 | 8,630.00 | 8,908.20 | 8,666.62 | 232 |
| 2024-07-29 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-26 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-25 | 8,785.25 | 8,908.20 | 8,785.25 | 8,908.20 | 8,666.62 | 226 |
| 2024-07-24 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-23 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-22 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-19 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-18 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-17 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-15 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-12 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 6,800 |
| 2024-07-11 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-10 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-09 | 8,686.59 | 8,908.20 | 8,686.59 | 8,908.20 | 8,666.62 | 6,565 |
| 2024-07-08 | 8,861.87 | 8,908.20 | 8,861.87 | 8,908.20 | 8,666.62 | 1,004 |
| 2024-07-05 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-04 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-07-03 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 6,371 |
| 2024-07-02 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 1,700 |
| 2024-07-01 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 0 |
| 2024-06-28 | 8,915.97 | 8,915.97 | 8,820.00 | 8,820.00 | 8,580.81 | 153 |
| 2024-06-27 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 0 |
| 2024-06-26 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 0 |
| 2024-06-25 | 8,815.00 | 8,820.00 | 8,815.00 | 8,820.00 | 8,580.81 | 3,861 |
| 2024-06-24 | 9,489.82 | 9,489.82 | 9,489.82 | 9,489.82 | 9,232.47 | 0 |
| 2024-06-21 | 9,489.82 | 9,489.82 | 9,489.82 | 9,489.82 | 9,232.47 | 0 |
| 2024-06-19 | 9,489.82 | 9,489.82 | 9,489.82 | 9,489.82 | 9,232.47 | 0 |
| 2024-06-18 | 9,489.82 | 9,489.82 | 9,489.82 | 9,489.82 | 9,232.47 | 3,196 |
| 2024-06-17 | 9,470.26 | 9,470.26 | 9,470.26 | 9,470.26 | 9,213.44 | 0 |
| 2024-06-14 | 9,470.26 | 9,470.26 | 9,470.26 | 9,470.26 | 9,213.44 | 0 |
| 2024-06-13 | 9,470.26 | 9,470.26 | 9,470.26 | 9,470.26 | 9,213.44 | 7,390 |
| 2024-06-12 | 9,421.61 | 9,421.61 | 9,421.61 | 9,421.61 | 9,166.11 | 0 |
| 2024-06-11 | 9,421.61 | 9,421.61 | 9,421.61 | 9,421.61 | 9,166.11 | 0 |
| 2024-06-10 | 9,421.61 | 9,421.61 | 9,421.61 | 9,421.61 | 9,166.11 | 16,900 |
| 2024-06-07 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-06-06 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-06-05 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-06-04 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-06-03 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-31 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-30 | 9,680.00 | 9,680.00 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-29 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-28 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-27 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-24 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-23 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-22 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-20 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-17 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-16 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-15 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
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.