Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 16,801.41 | 16,878.31 | 16,801.41 | 16,878.31 | 16,572.52 | 51,200 |
| 2026-01-26 | 16,811.00 | 16,811.00 | 16,800.00 | 16,804.54 | 16,500.08 | 1,223 |
| 2026-01-23 | 19,654.62 | 19,654.62 | 16,580.33 | 16,694.66 | 16,392.20 | 3,283 |
| 2026-01-22 | 17,946.69 | 17,946.69 | 17,867.84 | 17,867.84 | 17,544.12 | 1,285 |
| 2026-01-21 | 16,100.00 | 16,315.17 | 16,100.00 | 16,315.17 | 16,019.58 | 2,280 |
| 2026-01-20 | 16,083.70 | 16,083.70 | 15,861.00 | 16,056.51 | 15,765.61 | 1,984 |
| 2026-01-19 | 18,084.00 | 18,084.00 | 15,859.35 | 15,859.35 | 15,572.02 | 1,388 |
| 2026-01-16 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 16,142.15 | 14,513 |
| 2026-01-15 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 16,142.15 | 22,222 |
| 2026-01-14 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 16,132.33 | 12,764 |
| 2026-01-13 | 15,787.44 | 15,787.44 | 15,787.44 | 15,787.44 | 15,501.41 | 1,062 |
| 2026-01-12 | 15,513.25 | 15,513.25 | 15,200.00 | 15,418.40 | 15,139.06 | 1,649 |
| 2026-01-09 | 15,134.05 | 15,134.05 | 15,134.05 | 15,134.05 | 14,859.86 | 1 |
| 2026-01-08 | 15,066.00 | 15,134.05 | 15,066.00 | 15,134.05 | 14,859.86 | 3,103 |
| 2026-01-07 | 15,066.16 | 15,066.16 | 15,066.15 | 15,066.15 | 14,793.19 | 1,970 |
| 2026-01-06 | 14,850.00 | 14,875.10 | 14,850.00 | 14,875.10 | 14,605.60 | 586 |
| 2026-01-05 | 14,663.90 | 14,809.13 | 14,663.90 | 14,809.13 | 14,540.83 | 6,900 |
| 2026-01-02 | 16,193.87 | 16,193.87 | 14,721.70 | 15,855.77 | 15,568.50 | 871 |
| 2025-12-30 | 14,575.94 | 14,721.70 | 14,575.94 | 14,721.70 | 14,454.98 | 1,719 |
| 2025-12-29 | 15,774.92 | 15,774.92 | 14,340.84 | 14,340.84 | 14,081.02 | 508 |
| 2025-12-26 | 15,604.94 | 15,604.94 | 14,340.84 | 14,340.84 | 14,081.02 | 1,393 |
| 2025-12-24 | 14,186.31 | 14,186.31 | 14,186.31 | 14,186.31 | 13,929.29 | 5,286 |
| 2025-12-23 | 14,090.86 | 14,090.86 | 14,090.86 | 14,090.86 | 13,835.57 | 10,214 |
| 2025-12-22 | 13,813.71 | 13,835.81 | 13,813.71 | 13,835.81 | 13,585.14 | 134 |
| 2025-12-19 | 13,835.81 | 13,850.00 | 13,835.81 | 13,835.81 | 13,585.14 | 443 |
| 2025-12-18 | 13,775.90 | 13,850.00 | 13,775.90 | 13,835.81 | 13,585.14 | 5,328 |
| 2025-12-17 | 13,638.95 | 13,639.50 | 13,638.95 | 13,639.50 | 13,392.39 | 739 |
| 2025-12-16 | 13,648.13 | 13,651.00 | 13,648.13 | 13,651.00 | 13,403.68 | 6,372 |
| 2025-12-15 | 13,621.76 | 13,621.76 | 13,621.76 | 13,621.76 | 13,374.97 | 1,011 |
| 2025-12-12 | 13,497.36 | 13,497.36 | 13,497.36 | 13,497.36 | 13,252.82 | 756 |
| 2025-12-11 | 13,154.30 | 13,154.30 | 13,154.30 | 13,154.30 | 12,915.98 | 0 |
| 2025-12-10 | 13,278.22 | 13,278.22 | 13,154.30 | 13,154.30 | 12,915.98 | 560 |
| 2025-12-09 | 13,154.30 | 13,154.30 | 13,154.30 | 13,154.30 | 12,915.98 | 0 |
| 2025-12-05 | 13,154.30 | 13,154.30 | 13,154.30 | 13,154.30 | 12,915.98 | 756 |
| 2025-12-04 | 13,157.48 | 13,157.48 | 13,157.48 | 13,157.48 | 12,919.10 | 107 |
| 2025-12-03 | 13,157.48 | 13,157.48 | 13,157.48 | 13,157.48 | 12,919.10 | 1,100 |
| 2025-12-02 | 13,043.56 | 13,043.56 | 12,826.62 | 12,826.62 | 12,594.23 | 520 |
| 2025-12-01 | 12,826.62 | 12,826.62 | 12,826.62 | 12,826.62 | 12,594.23 | 0 |
| 2025-11-28 | 12,826.62 | 12,826.62 | 12,826.62 | 12,826.62 | 12,594.23 | 30 |
| 2025-11-27 | 12,801.85 | 12,826.62 | 12,801.85 | 12,826.62 | 12,594.23 | 1,199 |
| 2025-11-26 | 12,789.80 | 13,010.00 | 12,789.80 | 12,923.36 | 12,689.22 | 917 |
| 2025-11-25 | 12,753.69 | 12,760.06 | 12,753.69 | 12,760.06 | 12,528.88 | 2,937 |
| 2025-11-24 | 12,600.71 | 12,600.71 | 12,600.71 | 12,600.71 | 12,372.42 | 0 |
| 2025-11-21 | 12,601.00 | 12,729.24 | 12,600.00 | 12,600.71 | 12,372.42 | 3,792 |
| 2025-11-20 | 12,768.66 | 12,769.27 | 12,768.66 | 12,769.27 | 12,537.92 | 879 |
| 2025-11-19 | 12,706.71 | 12,739.28 | 12,706.71 | 12,739.28 | 12,508.48 | 424 |
| 2025-11-18 | 12,737.71 | 12,739.28 | 12,737.66 | 12,739.28 | 12,508.48 | 1,231 |
| 2025-11-17 | 12,365.38 | 12,365.38 | 12,365.38 | 12,365.38 | 12,141.35 | 0 |
| 2025-11-14 | 12,365.38 | 12,365.38 | 12,365.38 | 12,365.38 | 12,141.35 | 0 |
| 2025-11-13 | 12,500.00 | 12,500.00 | 12,365.38 | 12,365.38 | 12,141.35 | 617 |
| 2025-11-12 | 12,380.00 | 12,380.00 | 12,365.38 | 12,365.38 | 12,141.35 | 27,093 |
| 2025-11-11 | 12,500.00 | 12,500.00 | 12,368.39 | 12,368.39 | 12,144.31 | 2,437 |
| 2025-11-10 | 12,220.00 | 12,220.00 | 12,074.15 | 12,074.15 | 11,855.40 | 115 |
| 2025-11-07 | 12,074.15 | 12,074.15 | 12,074.15 | 12,074.15 | 11,855.40 | 0 |
| 2025-11-06 | 12,074.15 | 12,074.15 | 12,074.15 | 12,074.15 | 11,855.40 | 787 |
| 2025-11-05 | 12,012.38 | 12,012.38 | 12,010.78 | 12,010.78 | 11,793.18 | 722 |
| 2025-11-04 | 12,023.92 | 12,040.00 | 12,023.92 | 12,036.86 | 11,818.78 | 2,887 |
| 2025-11-03 | 11,919.48 | 11,920.00 | 11,919.48 | 11,919.48 | 11,703.53 | 61,678 |
| 2025-10-30 | 11,770.02 | 11,770.02 | 11,770.02 | 11,770.02 | 11,556.78 | 0 |
| 2025-10-29 | 11,770.02 | 11,770.02 | 11,770.02 | 11,770.02 | 11,556.78 | 0 |
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.