Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-08-21 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-08-18 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-08-17 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-08-16 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-08-14 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-08-11 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-08-10 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 4,000 |
| 2023-08-09 | 8,273.19 | 8,273.19 | 8,273.19 | 8,273.19 | 8,048.83 | 4,106 |
| 2023-08-08 | 8,273.19 | 8,273.19 | 8,273.19 | 8,273.19 | 8,048.83 | 0 |
| 2023-08-07 | 8,100.00 | 8,273.19 | 8,100.00 | 8,273.19 | 8,048.83 | 7,901 |
| 2023-08-04 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-08-03 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-08-02 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-08-01 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-31 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-28 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-27 | 8,348.44 | 8,348.44 | 8,040.00 | 8,040.00 | 7,821.97 | 238 |
| 2023-07-26 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-25 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 7 |
| 2023-07-24 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-21 | 8,000.00 | 8,040.00 | 8,000.00 | 8,040.00 | 7,821.97 | 654 |
| 2023-07-20 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-19 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-18 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-17 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-14 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-13 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 0 |
| 2023-07-12 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 7,821.97 | 1,250 |
| 2023-07-11 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,559.29 | 0 |
| 2023-07-10 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,559.29 | 1,280 |
| 2023-07-07 | 7,768.23 | 7,768.23 | 7,768.23 | 7,768.23 | 7,557.57 | 167,348 |
| 2023-07-06 | 8,050.00 | 8,050.00 | 7,779.90 | 7,779.90 | 7,568.92 | 128,712 |
| 2023-07-05 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,831.69 | 1,244 |
| 2023-07-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,783.05 | 40 |
| 2023-07-03 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,783.05 | 0 |
| 2023-06-30 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,783.05 | 0 |
| 2023-06-29 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,783.05 | 2,296 |
| 2023-06-28 | 7,998.00 | 8,006.00 | 7,998.00 | 8,006.00 | 7,788.89 | 562 |
| 2023-06-27 | 8,006.00 | 8,006.00 | 8,006.00 | 8,006.00 | 7,788.89 | 590,000 |
| 2023-06-23 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,817.10 | 0 |
| 2023-06-22 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,817.10 | 0 |
| 2023-06-20 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,350.60 | 0 |
| 2023-06-19 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,350.60 | 0 |
| 2023-06-16 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,350.60 | 0 |
| 2023-06-15 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,350.60 | 0 |
| 2023-06-14 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,350.60 | 0 |
| 2023-06-13 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,350.60 | 0 |
| 2023-06-12 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,350.60 | 0 |
| 2023-06-09 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,350.60 | 0 |
| 2023-06-08 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,350.60 | 0 |
| 2023-06-07 | 8,035.00 | 8,035.00 | 8,035.00 | 8,035.00 | 7,350.60 | 0 |
| 2023-06-06 | 8,041.00 | 8,041.00 | 8,035.00 | 8,035.00 | 7,350.60 | 2,479 |
| 2023-06-05 | 8,020.00 | 8,041.00 | 8,020.00 | 8,041.00 | 7,356.08 | 120 |
| 2023-06-02 | 8,041.00 | 8,041.00 | 8,041.00 | 8,041.00 | 7,356.08 | 867 |
| 2023-06-01 | 8,041.00 | 8,041.00 | 8,041.00 | 8,041.00 | 7,356.08 | 1,882 |
| 2023-05-31 | 8,041.74 | 8,041.74 | 8,041.74 | 8,041.74 | 7,356.76 | 0 |
| 2023-05-30 | 8,041.74 | 8,041.74 | 8,041.74 | 8,041.74 | 7,356.76 | 0 |
| 2023-05-29 | 8,041.74 | 8,041.74 | 8,041.74 | 8,041.74 | 7,356.76 | 257,316 |
| 2023-05-26 | 7,881.00 | 7,881.00 | 7,881.00 | 7,881.00 | 7,209.71 | 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.