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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CFIPIONERO.SN stock page

Pionero Fondo De Inversion historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-056,900.007,087.576,900.006,919.496,330.102,743
2022-09-026,325.006,325.006,050.006,321.665,783.1940,537
2022-09-016,300.006,509.406,300.006,509.405,954.941,000
2022-08-316,509.406,509.406,509.406,509.405,954.940
2022-08-306,299.006,509.406,200.006,509.405,954.9451,459
2022-08-296,305.006,305.006,305.006,305.005,767.950
2022-08-266,305.006,305.006,305.006,305.005,767.950
2022-08-256,305.006,305.006,305.006,305.005,767.950
2022-08-246,295.006,305.006,295.006,305.005,767.951,419,509
2022-08-236,320.006,320.006,320.006,320.005,781.681,116,932
2022-08-226,116.676,300.006,116.676,300.005,763.38954,938
2022-08-196,116.676,116.676,116.676,116.675,595.662,752
2022-08-186,213.766,213.766,213.766,213.765,684.480
2022-08-176,213.766,213.766,213.766,213.765,684.480
2022-08-166,213.766,213.766,213.766,213.765,684.480
2022-08-126,213.766,213.766,213.766,213.765,684.480
2022-08-116,213.766,213.766,213.766,213.765,684.480
2022-08-106,213.766,213.766,213.766,213.765,684.480
2022-08-096,213.766,213.766,213.766,213.765,684.480
2022-08-086,213.766,213.766,213.766,213.765,684.480
2022-08-056,213.766,213.766,213.766,213.765,684.480
2022-08-046,213.766,213.766,213.766,213.765,684.480
2022-08-036,213.766,213.766,213.766,213.765,684.480
2022-08-026,213.766,213.766,213.766,213.765,684.482,691
2022-08-016,141.916,141.916,141.916,141.915,618.750
2022-07-296,141.916,141.916,141.916,141.915,618.750
2022-07-286,141.916,141.916,141.916,141.915,618.750
2022-07-276,141.916,141.916,141.916,141.915,618.750
2022-07-266,141.916,141.916,141.916,141.915,618.750
2022-07-256,141.916,141.916,141.916,141.915,618.750
2022-07-226,141.916,141.916,141.916,141.915,618.750
2022-07-216,141.916,141.916,141.916,141.915,618.750
2022-07-206,141.916,141.916,141.916,141.915,618.755,635
2022-07-196,141.916,141.916,141.916,141.915,618.750
2022-07-186,141.916,141.916,141.916,141.915,618.750
2022-07-156,141.916,141.916,141.916,141.915,618.750
2022-07-146,141.916,141.916,141.916,141.915,618.750
2022-07-136,141.916,141.916,141.916,141.915,618.750
2022-07-126,141.916,141.916,141.916,141.915,618.750
2022-07-116,141.916,141.916,141.916,141.915,618.750
2022-07-086,141.916,141.916,141.916,141.915,618.750
2022-07-076,141.916,141.916,141.916,141.915,618.750
2022-07-066,141.916,141.916,141.916,141.915,618.750
2022-07-056,141.916,141.916,141.916,141.915,618.750
2022-07-046,141.916,141.916,141.916,141.915,618.750
2022-07-016,141.916,141.916,141.916,141.915,618.750
2022-06-306,141.916,141.916,141.916,141.915,618.750
2022-06-296,141.916,141.916,141.916,141.915,618.750
2022-06-286,141.916,141.916,141.916,141.915,618.750
2022-06-246,141.916,141.916,141.916,141.915,618.750
2022-06-236,141.916,141.916,141.916,141.915,618.750
2022-06-226,141.916,141.916,141.916,141.915,618.750
2022-06-206,141.916,141.916,141.916,141.915,618.752,624
2022-06-176,370.006,370.006,370.006,370.005,827.420
2022-06-166,281.726,370.006,281.726,370.005,827.42750
2022-06-156,370.006,370.006,370.006,370.005,827.420
2022-06-146,370.006,370.006,370.006,370.005,827.4214,500
2022-06-136,370.006,370.076,370.006,370.075,827.48971
2022-06-106,370.076,370.076,370.076,370.075,827.480
2022-06-096,370.076,370.076,370.076,370.075,827.482,576
← NewerPage 18 of 21 · 1,243 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.