Pionero Fondo De Inversion historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	7,600.00	7,600.00	7,600.00	7,600.00	6,952.65	0
2023-02-27	7,600.00	7,600.00	7,600.00	7,600.00	6,952.65	2,366
2023-02-24	7,411.00	7,411.00	7,411.00	7,411.00	6,779.75	0
2023-02-23	7,411.00	7,411.00	7,411.00	7,411.00	6,779.75	0
2023-02-22	7,411.00	7,411.00	7,411.00	7,411.00	6,779.75	0
2023-02-21	7,594.32	7,594.32	7,410.00	7,411.00	6,779.75	10,266
2023-02-20	7,540.00	7,540.00	7,540.00	7,540.00	6,897.76	0
2023-02-17	7,540.00	7,540.00	7,540.00	7,540.00	6,897.76	0
2023-02-16	7,540.00	7,540.00	7,540.00	7,540.00	6,897.76	364
2023-02-15	7,540.00	7,540.00	7,540.00	7,540.00	6,897.76	0
2023-02-14	7,540.00	7,540.00	7,540.00	7,540.00	6,897.76	1,150
2023-02-13	7,350.00	7,350.00	7,350.00	7,350.00	6,723.94	0
2023-02-10	7,407.96	7,407.96	7,350.00	7,350.00	6,723.94	406
2023-02-09	7,350.00	7,350.00	7,350.00	7,350.00	6,723.94	0
2023-02-08	7,350.00	7,350.00	7,350.00	7,350.00	6,723.94	35
2023-02-07	7,350.00	7,350.00	7,350.00	7,350.00	6,723.94	0
2023-02-06	7,350.00	7,350.00	7,350.00	7,350.00	6,723.94	0
2023-02-03	7,350.00	7,350.00	7,350.00	7,350.00	6,723.94	0
2023-02-02	7,350.00	7,350.00	7,350.00	7,350.00	6,723.94	26,000
2023-02-01	7,350.00	7,350.00	7,350.00	7,350.00	6,723.94	0
2023-01-31	7,350.00	7,350.00	7,350.00	7,350.00	6,723.94	140,075
2023-01-30	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	0
2023-01-27	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	0
2023-01-26	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	0
2023-01-25	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	0
2023-01-24	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	5,617
2023-01-23	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	0
2023-01-20	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	0
2023-01-19	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	0
2023-01-18	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	0
2023-01-17	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	0
2023-01-16	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	0
2023-01-13	7,180.00	7,180.00	7,180.00	7,180.00	6,568.42	7,000
2023-01-12	7,200.00	7,200.00	7,200.00	7,200.00	6,586.72	0
2023-01-11	7,200.00	7,200.00	7,200.00	7,200.00	6,586.72	0
2023-01-10	7,200.00	7,200.00	7,200.00	7,200.00	6,586.72	0
2023-01-09	7,200.00	7,200.00	7,200.00	7,200.00	6,586.72	0
2023-01-06	7,200.00	7,200.00	7,200.00	7,200.00	6,586.72	2,396
2023-01-05	7,200.00	7,240.00	7,200.00	7,240.00	6,623.31	249
2023-01-04	7,240.00	7,240.00	7,240.00	7,240.00	6,623.31	1,151
2023-01-03	7,400.00	7,400.00	7,322.18	7,322.18	6,698.49	705
2022-12-30	7,322.18	7,322.18	7,322.18	7,322.18	6,698.49	0
2022-12-29	7,322.18	7,322.18	7,322.18	7,322.18	6,698.49	3,550
2022-12-28	7,196.00	7,196.00	7,196.00	7,196.00	6,583.06	13,940
2022-12-27	7,200.00	7,200.00	7,200.00	7,200.00	6,586.72	5,128
2022-12-26	7,200.00	7,200.00	7,200.00	7,200.00	6,586.72	2,675
2022-12-23	7,200.00	7,200.00	7,200.00	7,200.00	6,586.72	2,433
2022-12-22	7,166.00	7,166.00	7,000.00	7,000.00	6,403.75	141
2022-12-21	7,000.00	7,000.00	7,000.00	7,000.00	6,403.75	0
2022-12-20	7,166.00	7,166.00	7,000.00	7,000.00	6,403.75	10,360
2022-12-19	7,166.00	7,166.00	7,166.00	7,166.00	6,555.61	0
2022-12-16	7,166.00	7,166.00	7,166.00	7,166.00	6,555.61	0
2022-12-15	7,166.00	7,166.00	7,166.00	7,166.00	6,555.61	0
2022-12-14	7,166.00	7,166.00	7,166.00	7,166.00	6,555.61	0
2022-12-13	7,166.00	7,166.00	7,166.00	7,166.00	6,555.61	0
2022-12-12	7,166.00	7,166.00	7,166.00	7,166.00	6,555.61	0
2022-12-09	7,166.00	7,166.00	7,166.00	7,166.00	6,555.61	5
2022-12-07	7,166.00	7,166.00	7,166.00	7,166.00	6,555.61	5,205
2022-12-06	7,109.00	7,109.00	7,109.00	7,109.00	6,503.47	0
2022-12-05	7,109.00	7,109.00	7,109.00	7,109.00	6,503.47	0

← NewerPage 16 of 21 · 1,242 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.