Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CFIPIONERO.SN stock page

Pionero Fondo De Inversion historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-027,109.007,109.007,109.007,109.006,503.470
2022-12-017,109.007,109.007,109.007,109.006,503.470
2022-11-307,109.007,109.007,109.007,109.006,503.470
2022-11-297,109.007,109.007,109.007,109.006,503.475,206
2022-11-286,870.006,870.006,870.006,870.006,284.830
2022-11-256,933.196,933.196,870.006,870.006,284.83696
2022-11-246,870.006,870.006,870.006,870.006,284.830
2022-11-236,839.996,870.006,839.996,870.006,284.83127
2022-11-226,870.006,870.006,870.006,870.006,284.830
2022-11-216,870.006,870.006,870.006,870.006,284.830
2022-11-186,870.006,870.006,870.006,870.006,284.830
2022-11-176,870.006,870.006,870.006,870.006,284.830
2022-11-166,870.006,870.006,870.006,870.006,284.834,400
2022-11-156,993.846,993.846,993.846,993.846,398.1212
2022-11-146,804.066,993.846,804.066,993.846,398.12334
2022-11-116,993.846,993.846,993.846,993.846,398.12187,000
2022-11-106,735.796,735.796,735.796,735.796,162.050
2022-11-096,735.796,735.796,735.796,735.796,162.050
2022-11-086,700.006,735.796,700.006,735.796,162.05696
2022-11-076,735.796,735.796,735.796,735.796,162.050
2022-11-046,735.796,735.796,735.796,735.796,162.050
2022-11-036,735.796,735.796,735.796,735.796,162.050
2022-11-026,739.016,766.796,732.086,735.796,162.0524,036
2022-10-286,699.416,699.416,699.416,699.416,128.770
2022-10-276,699.006,700.006,699.006,699.416,128.7713,805
2022-10-266,699.216,699.216,699.216,699.216,128.592,579
2022-10-256,769.006,769.006,769.006,769.006,192.430
2022-10-246,769.006,769.006,769.006,769.006,192.432,551
2022-10-216,700.006,700.006,700.006,700.006,129.310
2022-10-206,700.006,700.006,700.006,700.006,129.310
2022-10-196,700.006,700.006,700.006,700.006,129.310
2022-10-186,700.006,700.006,700.006,700.006,129.310
2022-10-176,700.006,700.006,700.006,700.006,129.310
2022-10-146,700.006,700.006,700.006,700.006,129.310
2022-10-136,700.006,700.006,700.006,700.006,129.310
2022-10-126,700.006,700.006,700.006,700.006,129.310
2022-10-116,700.006,700.006,700.006,700.006,129.310
2022-10-076,700.006,700.006,700.006,700.006,129.310
2022-10-066,700.006,700.006,700.006,700.006,129.310
2022-10-056,700.006,700.006,700.006,700.006,129.310
2022-10-046,700.006,700.006,700.006,700.006,129.312,561
2022-10-036,743.876,743.876,743.876,743.876,169.440
2022-09-306,743.876,743.876,743.876,743.876,169.440
2022-09-296,743.876,743.876,743.876,743.876,169.440
2022-09-286,743.876,743.876,743.876,743.876,169.440
2022-09-276,743.876,743.876,743.876,743.876,169.440
2022-09-266,743.876,743.876,743.876,743.876,169.441,292
2022-09-236,742.906,742.906,742.906,742.906,168.550
2022-09-226,742.906,742.906,742.906,742.906,168.550
2022-09-216,742.906,742.906,742.906,742.906,168.550
2022-09-206,742.906,742.906,742.906,742.906,168.550
2022-09-156,742.906,742.906,742.906,742.906,168.550
2022-09-146,742.906,742.906,742.906,742.906,168.555,050
2022-09-136,880.766,880.766,880.766,880.766,294.670
2022-09-126,880.766,880.766,880.766,880.766,294.670
2022-09-096,880.766,880.766,880.766,880.766,294.670
2022-09-086,880.766,880.766,880.766,880.766,294.670
2022-09-076,880.766,880.766,880.766,880.766,294.671,024
2022-09-066,919.496,919.496,919.496,919.496,330.100
2022-09-056,900.007,087.576,900.006,919.496,330.102,743
← NewerPage 17 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-22296.0209 CLP
2025-06-2395.9883 CLP
2023-06-22479.5099 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.