Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 6,348.71 | 6,348.71 | 6,348.71 | 6,348.71 | 5,807.94 | 0 |
| 2022-06-07 | 6,348.71 | 6,348.71 | 6,348.71 | 6,348.71 | 5,807.94 | 2,582 |
| 2022-06-06 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | 5,817.35 | 0 |
| 2022-06-03 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | 5,817.35 | 0 |
| 2022-06-02 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | 5,817.35 | 0 |
| 2022-06-01 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | 5,817.35 | 0 |
| 2022-05-31 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | 5,817.35 | 0 |
| 2022-05-30 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | 5,817.35 | 0 |
| 2022-05-27 | 6,300.00 | 6,359.00 | 6,300.00 | 6,359.00 | 5,817.35 | 4,314 |
| 2022-05-26 | 6,300.00 | 6,300.00 | 6,232.00 | 6,232.00 | 5,701.17 | 1,000 |
| 2022-05-25 | 6,200.00 | 6,232.00 | 6,200.00 | 6,232.00 | 5,701.17 | 31,000 |
| 2022-05-24 | 6,186.77 | 6,186.77 | 6,186.77 | 6,186.77 | 5,659.79 | 0 |
| 2022-05-23 | 6,186.77 | 6,186.77 | 6,186.77 | 6,186.77 | 5,659.79 | 0 |
| 2022-05-20 | 6,089.16 | 6,186.77 | 6,089.16 | 6,186.77 | 5,659.79 | 220,958 |
| 2022-05-19 | 6,094.33 | 6,094.33 | 6,089.16 | 6,089.16 | 5,570.50 | 216,546 |
| 2022-05-18 | 6,070.53 | 6,070.53 | 6,070.53 | 6,070.53 | 5,553.45 | 32,880 |
| 2022-05-17 | 5,792.19 | 5,792.19 | 5,792.19 | 5,792.19 | 5,298.82 | 0 |
| 2022-05-16 | 5,792.19 | 5,792.19 | 5,792.19 | 5,792.19 | 5,298.82 | 0 |
| 2022-05-13 | 5,680.00 | 5,800.00 | 5,680.00 | 5,792.19 | 5,298.82 | 6,685 |
| 2022-05-12 | 5,648.69 | 5,648.69 | 5,648.69 | 5,648.69 | 5,167.55 | 0 |
| 2022-05-11 | 5,650.00 | 5,650.00 | 5,648.69 | 5,648.69 | 5,167.55 | 2,349 |
| 2022-05-10 | 5,631.22 | 5,631.22 | 5,631.22 | 5,631.22 | 5,151.56 | 2,875 |
| 2022-05-09 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | 5,115.68 | 0 |
| 2022-05-06 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | 5,115.68 | 0 |
| 2022-05-05 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | 5,115.68 | 0 |
| 2022-05-04 | 5,592.00 | 5,592.00 | 5,592.00 | 5,592.00 | 5,115.68 | 8,780 |
| 2022-05-03 | 5,631.22 | 5,631.22 | 5,631.22 | 5,631.22 | 5,151.56 | 0 |
| 2022-05-02 | 5,631.22 | 5,631.22 | 5,631.22 | 5,631.22 | 5,151.56 | 0 |
| 2022-04-29 | 5,631.22 | 5,631.22 | 5,631.22 | 5,631.22 | 5,151.56 | 0 |
| 2022-04-28 | 5,631.22 | 5,631.22 | 5,631.22 | 5,631.22 | 5,151.56 | 0 |
| 2022-04-27 | 5,631.22 | 5,631.22 | 5,631.22 | 5,631.22 | 5,151.56 | 0 |
| 2022-04-26 | 5,631.22 | 5,631.22 | 5,631.22 | 5,631.22 | 5,151.56 | 2,850 |
| 2022-04-25 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,214.49 | 0 |
| 2022-04-22 | 5,605.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,214.49 | 576 |
| 2022-04-21 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,214.49 | 2,807 |
| 2022-04-20 | 5,680.73 | 5,680.73 | 5,680.73 | 5,680.73 | 5,196.86 | 5,630 |
| 2022-04-19 | 5,698.21 | 5,698.21 | 5,698.21 | 5,698.21 | 5,212.85 | 0 |
| 2022-04-18 | 5,698.21 | 5,698.21 | 5,698.21 | 5,698.21 | 5,212.85 | 0 |
| 2022-04-14 | 5,600.00 | 5,698.21 | 5,600.00 | 5,698.21 | 5,212.85 | 446 |
| 2022-04-13 | 5,698.21 | 5,698.21 | 5,698.21 | 5,698.21 | 5,212.85 | 0 |
| 2022-04-12 | 5,698.21 | 5,698.21 | 5,698.21 | 5,698.21 | 5,212.85 | 1,912 |
| 2022-04-11 | 5,543.83 | 5,543.83 | 5,543.83 | 5,543.83 | 5,071.62 | 0 |
| 2022-04-08 | 5,543.83 | 5,543.83 | 5,543.83 | 5,543.83 | 5,071.62 | 0 |
| 2022-04-07 | 5,543.83 | 5,543.83 | 5,487.58 | 5,543.83 | 5,071.62 | 12,757 |
| 2022-04-06 | 5,610.83 | 5,610.83 | 5,610.83 | 5,610.83 | 5,132.91 | 2,830 |
| 2022-04-05 | 5,516.57 | 5,516.57 | 5,516.57 | 5,516.57 | 5,046.68 | 0 |
| 2022-04-04 | 5,608.88 | 5,608.88 | 5,516.57 | 5,516.57 | 5,046.68 | 18,122 |
| 2022-04-01 | 5,552.57 | 5,552.57 | 5,552.57 | 5,552.57 | 5,079.61 | 2,858 |
| 2022-03-31 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,985.78 | 0 |
| 2022-03-30 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,985.78 | 0 |
| 2022-03-29 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,985.78 | 9,065 |
| 2022-03-28 | 5,617.15 | 5,617.15 | 5,617.15 | 5,617.15 | 5,138.69 | 0 |
| 2022-03-25 | 5,617.15 | 5,617.15 | 5,617.15 | 5,617.15 | 5,138.69 | 0 |
| 2022-03-24 | 5,617.15 | 5,617.15 | 5,617.15 | 5,617.15 | 5,138.69 | 0 |
| 2022-03-23 | 5,617.15 | 5,617.15 | 5,617.15 | 5,617.15 | 5,138.69 | 0 |
| 2022-03-22 | 5,617.15 | 5,617.15 | 5,617.15 | 5,617.15 | 5,138.69 | 0 |
| 2022-03-21 | 5,617.15 | 5,617.15 | 5,617.15 | 5,617.15 | 5,138.69 | 34,300 |
| 2022-03-18 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 4,839.41 | 0 |
| 2022-03-17 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 4,839.41 | 0 |
| 2022-03-16 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 4,839.41 | 1,409 |
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.