Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 11,796.00 | 11,796.00 | 11,770.02 | 11,770.02 | 11,556.78 | 42,618 |
| 2025-10-27 | 11,800.00 | 11,800.00 | 11,780.00 | 11,795.54 | 11,581.84 | 1,911 |
| 2025-10-24 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,635.31 | 86 |
| 2025-10-23 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,635.31 | 847 |
| 2025-10-22 | 11,643.15 | 11,643.15 | 11,643.15 | 11,643.15 | 11,432.21 | 0 |
| 2025-10-21 | 11,651.00 | 11,651.00 | 11,643.15 | 11,643.15 | 11,432.21 | 471 |
| 2025-10-20 | 11,643.15 | 11,643.15 | 11,643.15 | 11,643.15 | 11,432.21 | 4,898 |
| 2025-10-17 | 11,614.15 | 11,614.15 | 11,614.15 | 11,614.15 | 11,403.73 | 8 |
| 2025-10-16 | 11,610.47 | 11,614.15 | 11,610.47 | 11,614.15 | 11,403.73 | 1,463 |
| 2025-10-15 | 11,867.29 | 11,867.29 | 11,867.29 | 11,867.29 | 11,652.29 | 4,282 |
| 2025-10-14 | 11,631.97 | 11,631.97 | 11,629.86 | 11,629.86 | 11,419.16 | 469 |
| 2025-10-13 | 11,633.46 | 11,633.46 | 11,629.00 | 11,629.86 | 11,419.16 | 1,496 |
| 2025-10-10 | 11,629.11 | 11,629.11 | 11,629.11 | 11,629.11 | 11,418.42 | 429 |
| 2025-10-09 | 11,629.00 | 11,629.11 | 11,629.00 | 11,629.11 | 11,418.42 | 1,332 |
| 2025-10-08 | 11,800.00 | 11,800.00 | 11,570.43 | 11,577.92 | 11,368.16 | 1,681 |
| 2025-10-07 | 11,582.02 | 11,582.02 | 11,582.02 | 11,582.02 | 11,372.18 | 0 |
| 2025-10-06 | 11,582.00 | 11,582.02 | 11,582.00 | 11,582.02 | 11,372.18 | 25,218 |
| 2025-10-03 | 11,550.00 | 11,550.88 | 11,550.00 | 11,550.00 | 11,340.74 | 18,942 |
| 2025-10-02 | 11,496.79 | 11,498.28 | 11,496.79 | 11,498.28 | 11,289.96 | 27,358 |
| 2025-10-01 | 11,456.61 | 11,456.61 | 11,384.14 | 11,384.14 | 11,177.89 | 260 |
| 2025-09-30 | 11,384.14 | 11,384.14 | 11,384.14 | 11,384.14 | 11,177.89 | 0 |
| 2025-09-29 | 11,384.65 | 11,384.65 | 11,384.00 | 11,384.14 | 11,177.89 | 1,466 |
| 2025-09-26 | 11,423.29 | 11,423.29 | 11,366.28 | 11,366.28 | 11,160.35 | 526 |
| 2025-09-25 | 11,478.88 | 11,478.88 | 11,366.28 | 11,366.28 | 11,160.35 | 246 |
| 2025-09-24 | 11,366.28 | 11,366.28 | 11,366.28 | 11,366.28 | 11,160.35 | 0 |
| 2025-09-23 | 11,366.28 | 11,366.28 | 11,366.28 | 11,366.28 | 11,160.35 | 0 |
| 2025-09-22 | 11,365.23 | 11,366.28 | 11,365.23 | 11,366.28 | 11,160.35 | 6,949 |
| 2025-09-17 | 11,359.15 | 11,359.15 | 11,359.15 | 11,359.15 | 11,153.35 | 0 |
| 2025-09-16 | 11,359.15 | 11,359.15 | 11,359.15 | 11,359.15 | 11,153.35 | 0 |
| 2025-09-15 | 11,359.10 | 11,359.15 | 11,359.10 | 11,359.15 | 11,153.35 | 8,118 |
| 2025-09-12 | 11,284.32 | 11,284.32 | 11,284.32 | 11,284.32 | 11,079.88 | 0 |
| 2025-09-11 | 11,205.33 | 11,284.32 | 11,205.33 | 11,284.32 | 11,079.88 | 2,694 |
| 2025-09-10 | 11,281.77 | 11,281.77 | 11,281.77 | 11,281.77 | 11,077.37 | 0 |
| 2025-09-09 | 11,281.77 | 11,281.77 | 11,281.77 | 11,281.77 | 11,077.37 | 1,106 |
| 2025-09-08 | 11,304.39 | 11,304.39 | 11,304.39 | 11,304.39 | 11,099.58 | 3,125 |
| 2025-09-05 | 11,083.48 | 11,083.48 | 11,083.48 | 11,083.48 | 10,882.68 | 0 |
| 2025-09-04 | 11,083.48 | 11,083.48 | 11,083.48 | 11,083.48 | 10,882.68 | 23,524 |
| 2025-09-03 | 11,016.64 | 11,020.87 | 11,016.64 | 11,016.64 | 10,817.05 | 2,290 |
| 2025-09-02 | 10,967.88 | 10,967.88 | 10,967.88 | 10,967.88 | 10,769.17 | 0 |
| 2025-09-01 | 10,968.00 | 10,968.21 | 10,911.75 | 10,967.88 | 10,769.17 | 92,185 |
| 2025-08-29 | 10,911.75 | 10,911.75 | 10,911.75 | 10,911.75 | 10,714.06 | 89,000 |
| 2025-08-28 | 10,899.66 | 10,899.66 | 10,899.66 | 10,899.66 | 10,702.19 | 0 |
| 2025-08-27 | 10,899.66 | 10,899.66 | 10,899.66 | 10,899.66 | 10,702.19 | 460,560 |
| 2025-08-26 | 10,907.64 | 10,907.64 | 10,907.64 | 10,907.64 | 10,710.02 | 1,642 |
| 2025-08-25 | 10,868.78 | 10,914.06 | 10,705.74 | 10,717.83 | 10,523.65 | 235,203 |
| 2025-08-22 | 10,813.78 | 10,813.78 | 10,813.78 | 10,813.78 | 10,617.86 | 0 |
| 2025-08-21 | 10,822.06 | 10,822.06 | 10,813.78 | 10,813.78 | 10,617.86 | 189 |
| 2025-08-20 | 10,820.00 | 10,820.00 | 10,806.00 | 10,813.78 | 10,617.86 | 830 |
| 2025-08-19 | 10,627.00 | 10,627.00 | 10,627.00 | 10,627.00 | 10,434.47 | 0 |
| 2025-08-18 | 10,627.00 | 10,627.00 | 10,627.00 | 10,627.00 | 10,434.47 | 6,000 |
| 2025-08-14 | 10,734.35 | 10,734.35 | 10,627.01 | 10,627.01 | 10,434.48 | 10,401 |
| 2025-08-13 | 10,722.63 | 10,722.63 | 10,554.00 | 10,554.00 | 10,362.79 | 410 |
| 2025-08-12 | 10,554.00 | 10,554.00 | 10,554.00 | 10,554.00 | 10,362.79 | 0 |
| 2025-08-11 | 10,623.37 | 10,623.37 | 10,554.00 | 10,554.00 | 10,362.79 | 381 |
| 2025-08-08 | 10,554.00 | 10,554.00 | 10,554.00 | 10,554.00 | 10,362.79 | 37,900 |
| 2025-08-07 | 10,516.00 | 10,516.23 | 10,515.87 | 10,515.87 | 10,325.35 | 34,039 |
| 2025-08-06 | 10,403.00 | 10,403.00 | 10,402.00 | 10,403.00 | 10,214.52 | 29,135 |
| 2025-08-05 | 10,438.00 | 10,438.00 | 10,334.00 | 10,334.00 | 10,146.77 | 37,611 |
| 2025-08-04 | 10,455.00 | 10,455.00 | 10,377.00 | 10,377.00 | 10,189.00 | 624 |
| 2025-08-01 | 10,425.08 | 10,425.08 | 10,377.00 | 10,377.00 | 10,189.00 | 2,681 |
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.