Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 16,056.52 | 16,056.52 | 16,056.52 | 16,056.52 | 15,765.62 | 4,298 |
| 2026-04-21 | 16,140.17 | 16,140.17 | 16,130.36 | 16,130.37 | 15,838.13 | 18,683 |
| 2026-04-20 | 15,743.00 | 16,140.18 | 15,743.00 | 16,140.18 | 15,847.76 | 3,785 |
| 2026-04-17 | 15,743.25 | 15,900.00 | 15,743.25 | 15,743.25 | 15,458.02 | 5,219 |
| 2026-04-16 | 15,800.00 | 15,905.11 | 15,800.00 | 15,902.27 | 15,614.16 | 1,011 |
| 2026-04-15 | 15,836.12 | 15,900.00 | 15,836.12 | 15,899.40 | 15,611.34 | 3,325 |
| 2026-04-14 | 15,981.92 | 15,981.92 | 15,823.68 | 15,823.68 | 15,537.00 | 113 |
| 2026-04-13 | 16,000.00 | 16,000.00 | 15,675.01 | 15,823.68 | 15,537.00 | 529 |
| 2026-04-10 | 15,789.03 | 15,789.03 | 15,789.03 | 15,789.03 | 15,502.97 | 11 |
| 2026-04-09 | 15,789.03 | 15,789.03 | 15,789.03 | 15,789.03 | 15,502.97 | 17 |
| 2026-04-08 | 15,789.03 | 15,789.03 | 15,789.03 | 15,789.03 | 15,502.97 | 0 |
| 2026-04-07 | 15,789.03 | 15,789.03 | 15,789.03 | 15,789.03 | 15,502.97 | 827 |
| 2026-04-06 | 15,632.70 | 15,632.70 | 15,632.70 | 15,632.70 | 15,349.48 | 0 |
| 2026-04-02 | 15,632.70 | 15,632.70 | 15,632.64 | 15,632.70 | 15,349.48 | 1,212 |
| 2026-04-01 | 16,000.00 | 16,000.00 | 15,478.00 | 15,478.00 | 15,197.58 | 156 |
| 2026-03-31 | 15,474.83 | 15,500.00 | 15,474.83 | 15,478.00 | 15,197.58 | 1,468 |
| 2026-03-30 | 15,437.08 | 15,650.83 | 15,437.08 | 15,650.83 | 15,367.28 | 322 |
| 2026-03-27 | 15,650.83 | 15,650.83 | 15,650.83 | 15,650.83 | 15,367.28 | 0 |
| 2026-03-26 | 15,650.83 | 15,650.83 | 15,562.76 | 15,650.83 | 15,367.28 | 294 |
| 2026-03-25 | 15,817.22 | 15,817.22 | 15,397.30 | 15,650.83 | 15,367.28 | 4,454 |
| 2026-03-24 | 15,644.54 | 15,700.00 | 15,644.54 | 15,660.61 | 15,376.88 | 863 |
| 2026-03-23 | 15,637.68 | 15,637.68 | 15,637.68 | 15,637.68 | 15,354.36 | 1,119 |
| 2026-03-20 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,587.39 | 1,263 |
| 2026-03-19 | 15,875.00 | 15,875.00 | 15,875.00 | 15,875.00 | 15,587.39 | 1,978 |
| 2026-03-18 | 15,871.06 | 15,871.06 | 15,772.00 | 15,772.00 | 15,486.25 | 164 |
| 2026-03-17 | 15,772.00 | 15,772.00 | 15,772.00 | 15,772.00 | 15,486.25 | 1,364 |
| 2026-03-16 | 15,758.00 | 15,758.00 | 15,758.00 | 15,758.00 | 15,472.51 | 35 |
| 2026-03-13 | 15,758.00 | 15,758.00 | 15,758.00 | 15,758.00 | 15,472.51 | 2,535 |
| 2026-03-12 | 15,692.95 | 15,692.95 | 15,692.95 | 15,692.95 | 15,408.63 | 3,721 |
| 2026-03-11 | 15,583.90 | 15,650.00 | 15,583.90 | 15,583.90 | 15,301.56 | 4,927 |
| 2026-03-10 | 15,656.00 | 16,000.00 | 15,650.00 | 15,650.00 | 15,366.46 | 396 |
| 2026-03-09 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,366.46 | 12,701 |
| 2026-03-06 | 16,000.00 | 16,000.00 | 15,649.59 | 15,649.59 | 15,366.06 | 124 |
| 2026-03-05 | 15,649.59 | 15,649.59 | 15,573.36 | 15,649.59 | 15,366.06 | 703 |
| 2026-03-04 | 15,927.70 | 15,927.80 | 15,927.70 | 15,927.70 | 15,639.13 | 3,360 |
| 2026-03-03 | 15,861.17 | 15,861.17 | 15,599.00 | 15,769.36 | 15,483.66 | 778 |
| 2026-03-02 | 15,595.31 | 15,595.31 | 15,595.31 | 15,595.31 | 15,312.76 | 36 |
| 2026-02-27 | 15,595.31 | 15,595.31 | 15,595.31 | 15,595.31 | 15,312.76 | 32 |
| 2026-02-26 | 15,595.31 | 15,595.31 | 15,595.31 | 15,595.31 | 15,312.76 | 1,741 |
| 2026-02-25 | 15,471.81 | 15,471.81 | 15,471.80 | 15,471.80 | 15,191.49 | 13,956 |
| 2026-02-24 | 15,645.11 | 15,645.11 | 15,645.10 | 15,645.10 | 15,361.65 | 3,758 |
| 2026-02-23 | 15,350.00 | 15,606.95 | 15,350.00 | 15,606.95 | 15,324.19 | 1,074 |
| 2026-02-20 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,022.80 | 1 |
| 2026-02-19 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,022.80 | 1,982 |
| 2026-02-18 | 15,500.00 | 15,500.00 | 15,439.24 | 15,449.37 | 15,169.47 | 1,233 |
| 2026-02-17 | 15,675.00 | 15,675.00 | 15,545.00 | 15,546.47 | 15,264.81 | 8,137 |
| 2026-02-16 | 16,100.00 | 16,101.00 | 15,667.96 | 15,667.96 | 15,384.10 | 1,039 |
| 2026-02-13 | 16,313.00 | 16,313.00 | 15,815.00 | 16,100.33 | 15,808.63 | 3,782 |
| 2026-02-12 | 16,313.00 | 16,313.00 | 16,039.00 | 16,040.12 | 15,749.51 | 2,853 |
| 2026-02-11 | 16,312.05 | 16,312.05 | 16,312.02 | 16,312.03 | 16,016.50 | 2,406 |
| 2026-02-10 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,201.06 | 6,764 |
| 2026-02-09 | 16,520.47 | 16,520.47 | 16,520.47 | 16,520.47 | 16,221.16 | 2,610 |
| 2026-02-06 | 16,580.33 | 16,580.33 | 16,570.31 | 16,580.33 | 16,279.94 | 1,527 |
| 2026-02-05 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,692.00 | 17,062 |
| 2026-02-04 | 16,804.16 | 18,000.00 | 16,804.16 | 17,000.00 | 16,692.00 | 9,382 |
| 2026-02-03 | 16,685.41 | 16,994.54 | 16,685.40 | 16,994.54 | 16,686.64 | 7,139 |
| 2026-02-02 | 17,010.00 | 17,010.00 | 17,000.00 | 17,000.00 | 16,692.00 | 1,217 |
| 2026-01-30 | 17,900.00 | 17,900.00 | 16,639.40 | 16,639.40 | 16,337.94 | 166 |
| 2026-01-29 | 16,830.00 | 16,830.00 | 16,639.40 | 16,639.40 | 16,337.94 | 295 |
| 2026-01-28 | 16,639.40 | 16,639.40 | 16,635.41 | 16,639.40 | 16,337.94 | 1,116 |
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.