Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 0 |
| 2022-03-14 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 0 |
| 2022-03-11 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 0 |
| 2022-03-10 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 0 |
| 2022-03-09 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 0 |
| 2022-03-08 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 0 |
| 2022-03-07 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 0 |
| 2022-03-04 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 0 |
| 2022-03-03 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 0 |
| 2022-03-02 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 0 |
| 2022-03-01 | 5,252.56 | 5,252.56 | 5,252.56 | 5,252.56 | 4,805.16 | 3,004 |
| 2022-02-28 | 5,194.31 | 5,194.31 | 5,194.31 | 5,194.31 | 4,751.87 | 0 |
| 2022-02-25 | 5,194.31 | 5,194.31 | 5,194.31 | 5,194.31 | 4,751.87 | 0 |
| 2022-02-24 | 5,194.31 | 5,194.31 | 5,194.31 | 5,194.31 | 4,751.87 | 6,000 |
| 2022-02-23 | 5,567.60 | 5,567.60 | 5,567.60 | 5,567.60 | 5,093.36 | 0 |
| 2022-02-22 | 5,567.60 | 5,567.60 | 5,567.60 | 5,567.60 | 5,093.36 | 0 |
| 2022-02-21 | 5,567.60 | 5,567.60 | 5,567.60 | 5,567.60 | 5,093.36 | 0 |
| 2022-02-18 | 5,567.60 | 5,567.60 | 5,567.60 | 5,567.60 | 5,093.36 | 0 |
| 2022-02-17 | 5,567.60 | 5,567.60 | 5,567.60 | 5,567.60 | 5,093.36 | 0 |
| 2022-02-16 | 5,567.60 | 5,567.60 | 5,567.60 | 5,567.60 | 5,093.36 | 36,000 |
| 2022-02-15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,940.04 | 0 |
| 2022-02-14 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,940.04 | 2,500 |
| 2022-02-11 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4,940.04 | 4,405 |
| 2022-02-10 | 5,505.97 | 5,505.97 | 5,505.97 | 5,505.97 | 5,036.98 | 0 |
| 2022-02-09 | 5,505.97 | 5,505.97 | 5,505.97 | 5,505.97 | 5,036.98 | 0 |
| 2022-02-08 | 5,505.97 | 5,505.97 | 5,505.97 | 5,505.97 | 5,036.98 | 225 |
| 2022-02-07 | 5,505.97 | 5,505.97 | 5,505.97 | 5,505.97 | 5,036.98 | 0 |
| 2022-02-04 | 5,505.97 | 5,505.97 | 5,505.97 | 5,505.97 | 5,036.98 | 2,838 |
| 2022-02-03 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 5,045.24 | 0 |
| 2022-02-02 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 5,045.24 | 0 |
| 2022-02-01 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 5,045.24 | 1,567 |
| 2022-01-31 | 5,770.30 | 5,770.30 | 5,770.30 | 5,770.30 | 5,278.80 | 0 |
| 2022-01-28 | 5,770.30 | 5,770.30 | 5,770.30 | 5,770.30 | 5,278.80 | 42,000 |
| 2022-01-27 | 5,428.00 | 5,428.00 | 5,428.00 | 5,428.00 | 4,965.65 | 0 |
| 2022-01-26 | 5,428.00 | 5,428.00 | 5,428.00 | 5,428.00 | 4,965.65 | 0 |
| 2022-01-25 | 5,428.00 | 5,428.00 | 5,428.00 | 5,428.00 | 4,965.65 | 0 |
| 2022-01-24 | 5,428.00 | 5,428.00 | 5,428.00 | 5,428.00 | 4,965.65 | 0 |
| 2022-01-21 | 5,428.00 | 5,428.00 | 5,428.00 | 5,428.00 | 4,965.65 | 0 |
| 2022-01-20 | 5,428.00 | 5,428.00 | 5,428.00 | 5,428.00 | 4,965.65 | 0 |
| 2022-01-19 | 5,428.00 | 5,428.00 | 5,428.00 | 5,428.00 | 4,965.65 | 8,990 |
| 2022-01-18 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 4,894.30 | 0 |
| 2022-01-17 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 4,894.30 | 5,744 |
| 2022-01-14 | 5,339.70 | 5,339.70 | 5,339.70 | 5,339.70 | 4,884.88 | 0 |
| 2022-01-13 | 5,339.70 | 5,339.70 | 5,339.70 | 5,339.70 | 4,884.88 | 0 |
| 2022-01-12 | 5,339.70 | 5,339.70 | 5,339.70 | 5,339.70 | 4,884.88 | 0 |
| 2022-01-11 | 5,339.70 | 5,339.70 | 5,339.70 | 5,339.70 | 4,884.88 | 0 |
| 2022-01-10 | 5,406.00 | 5,406.00 | 5,300.00 | 5,339.70 | 4,884.88 | 10,540 |
| 2022-01-07 | 5,279.00 | 5,279.00 | 5,255.00 | 5,255.00 | 4,807.39 | 7,614 |
| 2022-01-06 | 5,279.00 | 5,279.00 | 5,279.00 | 5,279.00 | 4,829.35 | 0 |
| 2022-01-05 | 5,255.00 | 5,279.00 | 5,255.00 | 5,279.00 | 4,829.35 | 1,066 |
| 2022-01-04 | 5,279.00 | 5,279.00 | 5,279.00 | 5,279.00 | 4,829.35 | 0 |
| 2022-01-03 | 5,279.00 | 5,279.00 | 5,279.00 | 5,279.00 | 4,829.35 | 21,790 |
| 2021-12-30 | 5,279.00 | 5,472.05 | 5,279.00 | 5,472.05 | 5,005.95 | 184,130 |
| 2021-12-29 | 5,279.00 | 5,279.00 | 5,279.00 | 5,279.00 | 4,829.35 | 5,870 |
| 2021-12-28 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,757.07 | 0 |
| 2021-12-27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,757.07 | 5,000 |
| 2021-12-24 | 5,140.00 | 5,140.00 | 5,100.00 | 5,100.00 | 4,665.59 | 174 |
| 2021-12-23 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,665.59 | 0 |
| 2021-12-22 | 5,140.00 | 5,140.00 | 5,100.00 | 5,100.00 | 4,665.59 | 174 |
| 2021-12-21 | 5,143.82 | 5,143.82 | 5,100.00 | 5,100.00 | 4,665.59 | 150 |
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.