Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 8,385.00 | 8,385.00 | 8,385.00 | 8,385.00 | 8,157.61 | 5,378 |
| 2024-02-15 | 8,394.00 | 8,394.00 | 8,336.41 | 8,339.85 | 8,113.68 | 5,042 |
| 2024-02-14 | 8,310.64 | 8,310.64 | 8,310.64 | 8,310.64 | 8,085.27 | 6,603 |
| 2024-02-13 | 8,260.00 | 8,287.41 | 8,260.00 | 8,287.41 | 8,062.67 | 5,598 |
| 2024-02-12 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-02-09 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-02-08 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-02-07 | 8,227.30 | 8,260.68 | 8,227.30 | 8,260.68 | 8,036.66 | 185 |
| 2024-02-06 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-02-05 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-02-02 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-02-01 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-01-31 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-01-30 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-01-29 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-01-26 | 8,260.68 | 8,260.68 | 8,260.68 | 8,260.68 | 8,036.66 | 0 |
| 2024-01-25 | 8,477.65 | 8,477.65 | 8,260.68 | 8,260.68 | 8,036.66 | 115,903 |
| 2024-01-24 | 8,428.00 | 8,428.00 | 8,428.00 | 8,428.00 | 8,199.44 | 0 |
| 2024-01-23 | 8,428.00 | 8,428.00 | 8,428.00 | 8,428.00 | 8,199.44 | 0 |
| 2024-01-22 | 8,428.00 | 8,428.00 | 8,428.00 | 8,428.00 | 8,199.44 | 0 |
| 2024-01-19 | 8,428.00 | 8,428.00 | 8,428.00 | 8,428.00 | 8,199.44 | 1,496 |
| 2024-01-18 | 8,428.00 | 8,428.00 | 8,428.00 | 8,428.00 | 8,199.44 | 1,186 |
| 2024-01-17 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-16 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-15 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-11 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-10 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-09 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-08 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-05 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-04 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-03 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2024-01-02 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 0 |
| 2023-12-29 | 8,438.12 | 8,438.12 | 8,438.12 | 8,438.12 | 8,209.29 | 2,280 |
| 2023-12-28 | 8,409.09 | 8,409.09 | 8,409.09 | 8,409.09 | 8,181.05 | 1,400 |
| 2023-12-27 | 8,409.08 | 8,409.08 | 8,409.08 | 8,409.08 | 8,181.04 | 4,757 |
| 2023-12-26 | 8,080.56 | 8,080.56 | 8,080.56 | 8,080.56 | 7,861.43 | 1,050 |
| 2023-12-22 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 0 |
| 2023-12-21 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 0 |
| 2023-12-20 | 8,016.81 | 8,016.81 | 7,857.44 | 7,857.44 | 7,644.36 | 350 |
| 2023-12-19 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 0 |
| 2023-12-18 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 0 |
| 2023-12-15 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 0 |
| 2023-12-14 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 1 |
| 2023-12-13 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 0 |
| 2023-12-12 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 0 |
| 2023-12-11 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 0 |
| 2023-12-07 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 0 |
| 2023-12-06 | 7,857.44 | 7,857.44 | 7,857.44 | 7,857.44 | 7,644.36 | 1,334 |
| 2023-12-05 | 7,651.90 | 7,651.90 | 7,651.90 | 7,651.90 | 7,444.39 | 0 |
| 2023-12-04 | 7,651.90 | 7,651.90 | 7,651.90 | 7,651.90 | 7,444.39 | 0 |
| 2023-12-01 | 7,651.90 | 7,651.90 | 7,651.90 | 7,651.90 | 7,444.39 | 0 |
| 2023-11-30 | 7,651.90 | 7,651.90 | 7,651.90 | 7,651.90 | 7,444.39 | 0 |
| 2023-11-29 | 7,651.90 | 7,651.90 | 7,651.90 | 7,651.90 | 7,444.39 | 0 |
| 2023-11-28 | 7,651.90 | 7,651.90 | 7,651.90 | 7,651.90 | 7,444.39 | 0 |
| 2023-11-27 | 7,651.90 | 7,651.90 | 7,651.90 | 7,651.90 | 7,444.39 | 5,203 |
| 2023-11-24 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-23 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-22 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 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.