Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-13 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-10 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 0 |
| 2024-05-09 | 8,978.01 | 8,978.01 | 8,978.01 | 8,978.01 | 8,734.54 | 111,383 |
| 2024-05-08 | 9,100.00 | 9,100.00 | 8,870.00 | 8,870.00 | 8,629.46 | 520 |
| 2024-05-07 | 9,000.00 | 9,000.00 | 8,870.00 | 8,870.00 | 8,629.46 | 805 |
| 2024-05-06 | 9,000.00 | 9,000.00 | 8,870.00 | 8,870.00 | 8,629.46 | 500 |
| 2024-05-03 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,629.46 | 0 |
| 2024-05-02 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,629.46 | 0 |
| 2024-04-30 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,629.46 | 0 |
| 2024-04-29 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,629.46 | 0 |
| 2024-04-26 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,629.46 | 0 |
| 2024-04-25 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,629.46 | 1,003 |
| 2024-04-24 | 8,881.99 | 8,881.99 | 8,881.99 | 8,881.99 | 8,641.12 | 8,200 |
| 2024-04-23 | 8,849.65 | 8,849.65 | 8,849.65 | 8,849.65 | 8,609.66 | 0 |
| 2024-04-22 | 8,850.00 | 8,850.00 | 8,849.65 | 8,849.65 | 8,609.66 | 454 |
| 2024-04-19 | 8,849.65 | 8,849.65 | 8,849.65 | 8,849.65 | 8,609.66 | 0 |
| 2024-04-18 | 8,849.65 | 8,849.65 | 8,849.65 | 8,849.65 | 8,609.66 | 0 |
| 2024-04-17 | 8,849.65 | 8,849.65 | 8,849.65 | 8,849.65 | 8,609.66 | 0 |
| 2024-04-16 | 8,849.65 | 8,849.65 | 8,849.65 | 8,849.65 | 8,609.66 | 0 |
| 2024-04-15 | 8,849.65 | 8,849.65 | 8,849.65 | 8,849.65 | 8,609.66 | 0 |
| 2024-04-12 | 8,849.65 | 8,849.65 | 8,849.65 | 8,849.65 | 8,609.66 | 0 |
| 2024-04-11 | 8,849.65 | 8,849.65 | 8,849.65 | 8,849.65 | 8,609.66 | 27,085 |
| 2024-04-10 | 8,849.79 | 8,849.79 | 8,849.79 | 8,849.79 | 8,609.80 | 2,895 |
| 2024-04-09 | 8,795.66 | 8,795.66 | 8,795.66 | 8,795.66 | 8,557.13 | 0 |
| 2024-04-08 | 8,795.66 | 8,795.66 | 8,795.66 | 8,795.66 | 8,557.13 | 12,000 |
| 2024-04-05 | 8,762.85 | 8,762.85 | 8,762.85 | 8,762.85 | 8,525.21 | 1,143 |
| 2024-04-04 | 8,806.00 | 8,806.00 | 8,762.85 | 8,762.85 | 8,525.21 | 14,662 |
| 2024-04-03 | 8,777.74 | 8,777.74 | 8,777.74 | 8,777.74 | 8,539.70 | 0 |
| 2024-04-02 | 8,777.74 | 8,777.74 | 8,777.74 | 8,777.74 | 8,539.70 | 11,440 |
| 2024-04-01 | 8,735.92 | 8,735.92 | 8,735.90 | 8,735.90 | 8,498.99 | 18,680 |
| 2024-03-28 | 8,669.28 | 8,669.28 | 8,669.28 | 8,669.28 | 8,434.18 | 0 |
| 2024-03-27 | 8,670.00 | 8,670.00 | 8,669.28 | 8,669.28 | 8,434.18 | 38,622 |
| 2024-03-26 | 8,744.65 | 8,744.65 | 8,744.65 | 8,744.65 | 8,507.51 | 0 |
| 2024-03-25 | 8,744.65 | 8,744.65 | 8,744.65 | 8,744.65 | 8,507.51 | 0 |
| 2024-03-22 | 8,744.65 | 8,744.65 | 8,744.65 | 8,744.65 | 8,507.51 | 0 |
| 2024-03-21 | 8,744.65 | 8,744.65 | 8,744.65 | 8,744.65 | 8,507.51 | 0 |
| 2024-03-20 | 8,744.65 | 8,744.65 | 8,744.65 | 8,744.65 | 8,507.51 | 6,133 |
| 2024-03-19 | 8,751.86 | 8,751.86 | 8,751.86 | 8,751.86 | 8,514.52 | 0 |
| 2024-03-18 | 8,751.86 | 8,751.86 | 8,751.86 | 8,751.86 | 8,514.52 | 0 |
| 2024-03-15 | 8,751.86 | 8,751.86 | 8,751.86 | 8,751.86 | 8,514.52 | 6,811 |
| 2024-03-14 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,464.07 | 3,000 |
| 2024-03-13 | 8,691.68 | 8,691.68 | 8,691.68 | 8,691.68 | 8,455.97 | 0 |
| 2024-03-12 | 8,691.68 | 8,691.68 | 8,691.68 | 8,691.68 | 8,455.97 | 0 |
| 2024-03-11 | 8,691.68 | 8,691.68 | 8,691.68 | 8,691.68 | 8,455.97 | 71,088 |
| 2024-03-08 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-03-07 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-03-06 | 8,660.00 | 8,660.00 | 8,385.00 | 8,385.00 | 8,157.61 | 820 |
| 2024-03-05 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-03-04 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-03-01 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-02-29 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-02-28 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 100 |
| 2024-02-27 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-02-26 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 35 |
| 2024-02-23 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-02-22 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-02-21 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-02-20 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 0 |
| 2024-02-19 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 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.