Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 33 |
| 2026-07-20 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 0 |
| 2026-07-17 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 33 |
| 2026-07-15 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 51 |
| 2026-07-14 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 15,607.00 | 3,593 |
| 2026-07-13 | 15,681.47 | 15,681.47 | 15,681.47 | 15,681.47 | 15,681.47 | 22 |
| 2026-07-10 | 15,682.00 | 15,682.00 | 15,681.47 | 15,681.47 | 15,681.47 | 138 |
| 2026-07-09 | 15,681.47 | 15,681.47 | 15,681.47 | 15,681.47 | 15,681.47 | 5,777 |
| 2026-07-08 | 16,500.00 | 16,500.00 | 16,382.70 | 16,382.70 | 16,382.70 | 769 |
| 2026-07-07 | 15,818.17 | 15,818.17 | 15,815.17 | 15,816.10 | 15,816.10 | 6,020 |
| 2026-07-06 | 15,700.00 | 15,865.13 | 15,700.00 | 15,865.13 | 15,865.13 | 3,651 |
| 2026-07-03 | 15,792.48 | 15,849.00 | 15,733.84 | 15,733.84 | 15,733.84 | 289 |
| 2026-07-02 | 15,733.85 | 15,733.85 | 15,733.83 | 15,733.84 | 15,733.84 | 2,619 |
| 2026-07-01 | 15,690.10 | 15,690.10 | 15,690.10 | 15,690.10 | 15,690.10 | 3,222 |
| 2026-06-30 | 15,818.00 | 15,818.00 | 15,816.98 | 15,816.98 | 15,816.98 | 952 |
| 2026-06-26 | 15,890.00 | 15,890.00 | 15,717.79 | 15,818.59 | 15,818.59 | 6,587 |
| 2026-06-25 | 15,890.00 | 15,893.17 | 15,890.00 | 15,893.17 | 15,893.17 | 239 |
| 2026-06-24 | 15,893.00 | 15,893.17 | 15,893.00 | 15,893.17 | 15,893.17 | 198 |
| 2026-06-23 | 15,893.17 | 15,893.17 | 15,893.17 | 15,893.17 | 15,893.17 | 4,166 |
| 2026-06-22 | 16,340.00 | 16,340.00 | 16,339.00 | 16,339.00 | 16,339.00 | 176 |
| 2026-06-19 | 16,339.00 | 16,339.00 | 16,339.00 | 16,339.00 | 16,042.98 | 1,189 |
| 2026-06-18 | 16,500.00 | 16,500.00 | 16,414.46 | 16,420.00 | 16,122.51 | 2,493 |
| 2026-06-17 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,201.06 | 1,156 |
| 2026-06-16 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,102.87 | 238 |
| 2026-06-15 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,102.87 | 68 |
| 2026-06-12 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,102.87 | 1,560 |
| 2026-06-11 | 16,329.00 | 16,329.00 | 16,329.00 | 16,329.00 | 16,033.16 | 9,868 |
| 2026-06-10 | 16,513.60 | 16,513.60 | 16,400.00 | 16,427.47 | 16,129.85 | 2,895 |
| 2026-06-09 | 16,490.07 | 16,490.07 | 16,490.07 | 16,490.07 | 16,191.31 | 1,848 |
| 2026-06-08 | 16,600.00 | 16,670.00 | 16,600.00 | 16,670.00 | 16,367.98 | 4,429 |
| 2026-06-05 | 16,672.00 | 16,672.00 | 15,000.00 | 16,059.37 | 15,768.42 | 2,845 |
| 2026-06-04 | 16,660.00 | 16,660.00 | 16,646.00 | 16,646.52 | 16,344.93 | 3,010 |
| 2026-06-03 | 16,628.00 | 16,690.10 | 16,628.00 | 16,682.26 | 16,380.02 | 4,578 |
| 2026-06-02 | 16,697.00 | 16,697.00 | 16,689.00 | 16,697.00 | 16,394.49 | 4,525 |
| 2026-06-01 | 16,855.23 | 16,855.23 | 16,687.95 | 16,687.95 | 16,385.61 | 2,360 |
| 2026-05-29 | 16,688.35 | 16,688.35 | 16,688.35 | 16,688.35 | 16,386.00 | 1 |
| 2026-05-28 | 16,688.35 | 16,688.35 | 16,688.35 | 16,688.35 | 16,386.00 | 3,097 |
| 2026-05-27 | 16,552.70 | 16,552.70 | 16,434.76 | 16,434.76 | 16,137.00 | 110 |
| 2026-05-26 | 16,850.00 | 16,850.00 | 16,434.76 | 16,434.76 | 16,137.00 | 29,286 |
| 2026-05-25 | 16,300.30 | 16,300.30 | 16,300.30 | 16,300.30 | 16,004.98 | 0 |
| 2026-05-22 | 16,300.30 | 16,300.30 | 16,299.90 | 16,300.30 | 16,004.98 | 9,536 |
| 2026-05-20 | 16,260.00 | 16,350.00 | 16,250.00 | 16,350.00 | 16,053.78 | 250 |
| 2026-05-19 | 16,350.00 | 16,360.21 | 16,350.00 | 16,350.00 | 16,053.78 | 28,467 |
| 2026-05-18 | 16,202.00 | 16,202.00 | 16,200.00 | 16,200.00 | 15,906.50 | 419 |
| 2026-05-15 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,906.50 | 2,060 |
| 2026-05-14 | 16,220.00 | 16,220.00 | 16,220.00 | 16,220.00 | 15,926.14 | 5,564 |
| 2026-05-13 | 16,100.34 | 16,100.34 | 16,100.34 | 16,100.34 | 15,808.64 | 15 |
| 2026-05-12 | 16,100.00 | 16,100.34 | 16,100.00 | 16,100.34 | 15,808.64 | 83 |
| 2026-05-11 | 16,100.00 | 16,100.34 | 16,100.00 | 16,100.34 | 15,808.64 | 852 |
| 2026-05-08 | 15,943.22 | 16,000.00 | 15,943.22 | 15,958.61 | 15,669.48 | 2,582 |
| 2026-05-07 | 15,941.98 | 15,941.98 | 15,941.98 | 15,941.98 | 15,653.15 | 87 |
| 2026-05-06 | 16,010.61 | 16,010.61 | 15,941.98 | 15,941.98 | 15,653.15 | 63 |
| 2026-05-05 | 16,009.39 | 16,009.39 | 15,941.98 | 15,941.98 | 15,653.15 | 263 |
| 2026-05-04 | 15,949.00 | 15,949.00 | 15,940.00 | 15,941.98 | 15,653.15 | 3,330 |
| 2026-04-30 | 15,949.52 | 15,949.52 | 15,949.52 | 15,949.52 | 15,660.56 | 87 |
| 2026-04-29 | 15,950.00 | 15,950.00 | 15,949.52 | 15,949.52 | 15,660.56 | 15,883 |
| 2026-04-28 | 16,040.00 | 16,040.00 | 16,000.00 | 16,000.00 | 15,710.12 | 122 |
| 2026-04-27 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,710.12 | 6,384 |
| 2026-04-24 | 16,025.41 | 16,025.41 | 16,025.41 | 16,025.41 | 15,735.07 | 0 |
| 2026-04-23 | 16,025.41 | 16,025.41 | 16,025.41 | 16,025.41 | 15,735.07 | 3,418 |
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.