Pionero Fondo De Inversion historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	10,395.00	10,395.00	10,395.00	10,395.00	10,206.67	7,237
2025-07-30	10,397.01	10,397.01	10,397.01	10,397.01	10,208.64	4,851
2025-07-29	10,397.00	10,397.00	10,268.07	10,294.07	10,107.57	107,734
2025-07-28	10,367.00	10,367.00	10,367.00	10,367.00	10,179.18	0
2025-07-25	10,367.00	10,367.00	10,367.00	10,367.00	10,179.18	0
2025-07-24	10,367.00	10,367.00	10,367.00	10,367.00	10,179.18	2,600
2025-07-23	10,376.00	10,376.00	10,376.00	10,376.00	10,188.01	2,338
2025-07-22	10,366.92	10,366.92	10,366.92	10,366.92	10,179.10	0
2025-07-21	10,367.00	10,367.00	10,366.24	10,366.92	10,179.10	4,503
2025-07-18	10,376.00	10,376.00	10,352.73	10,352.73	10,165.17	335
2025-07-17	10,312.00	10,352.73	10,312.00	10,352.73	10,165.17	3,728
2025-07-15	10,350.00	10,370.20	10,350.00	10,370.20	10,182.32	420
2025-07-14	10,370.00	10,370.20	10,370.00	10,370.20	10,182.32	6,841
2025-07-11	10,369.06	10,369.06	10,369.06	10,369.06	10,181.20	31,304
2025-07-10	10,420.00	10,420.00	10,378.58	10,378.58	10,190.55	3,318
2025-07-09	10,420.00	10,420.00	10,420.00	10,420.00	10,231.22	3,166
2025-07-08	10,397.00	10,397.00	10,281.80	10,281.80	10,095.52	140,330
2025-07-07	10,343.00	10,343.00	10,343.00	10,343.00	10,155.61	0
2025-07-04	10,339.73	10,343.00	10,339.73	10,343.00	10,155.61	483
2025-07-03	10,343.00	10,343.00	10,343.00	10,343.00	10,155.61	7,999
2025-07-02	10,340.00	10,341.04	10,340.00	10,341.04	10,153.69	1,336
2025-07-01	10,470.70	10,470.70	10,470.70	10,470.70	10,281.00	0
2025-06-30	10,380.00	10,470.70	10,378.00	10,470.70	10,281.00	623
2025-06-27	10,470.70	10,470.70	10,470.70	10,470.70	10,281.00	0
2025-06-26	10,470.70	10,470.70	10,470.70	10,470.70	10,281.00	0
2025-06-25	10,470.70	10,470.70	10,470.70	10,470.70	10,281.00	0
2025-06-24	10,470.70	10,470.70	10,470.70	10,470.70	10,281.00	0
2025-06-23	10,470.70	10,470.70	10,470.70	10,470.70	10,281.00	0
2025-06-19	10,482.75	10,482.75	10,470.70	10,470.70	10,186.75	189
2025-06-18	10,470.70	10,470.70	10,470.70	10,470.70	10,186.75	0
2025-06-17	10,470.70	10,470.70	10,470.70	10,470.70	10,186.75	0
2025-06-16	10,470.70	10,470.70	10,470.70	10,470.70	10,186.75	0
2025-06-13	10,516.89	10,516.89	10,470.70	10,470.70	10,186.75	102
2025-06-12	10,485.00	10,485.00	10,470.70	10,470.70	10,186.75	118
2025-06-11	10,442.23	10,470.70	10,442.23	10,470.70	10,186.75	381
2025-06-10	10,470.65	10,470.70	10,470.65	10,470.70	10,186.75	3,579
2025-06-09	10,490.72	10,490.72	10,490.72	10,490.72	10,206.23	9,713
2025-06-06	10,434.89	10,434.89	10,430.39	10,430.39	10,147.53	667
2025-06-05	10,431.43	10,431.43	10,430.39	10,430.39	10,147.53	10,342
2025-06-04	10,431.43	10,431.43	10,431.43	10,431.43	10,148.54	0
2025-06-03	10,431.43	10,431.43	10,431.43	10,431.43	10,148.54	0
2025-06-02	10,535.74	10,535.74	10,431.43	10,431.43	10,148.54	637
2025-05-30	10,431.43	10,431.43	10,431.43	10,431.43	10,148.54	519,060
2025-05-29	10,327.13	10,327.13	10,327.13	10,327.13	10,047.07	0
2025-05-28	10,446.23	10,446.23	10,327.13	10,327.13	10,047.07	491
2025-05-27	10,327.13	10,327.13	10,327.13	10,327.13	10,047.07	0
2025-05-26	10,455.17	10,455.17	10,327.13	10,327.13	10,047.07	108
2025-05-23	10,327.13	10,327.13	10,327.13	10,327.13	10,047.07	0
2025-05-22	10,327.13	10,327.13	10,327.13	10,327.13	10,047.07	0
2025-05-20	10,327.13	10,327.13	10,327.13	10,327.13	10,047.07	0
2025-05-19	10,327.14	10,327.14	10,327.13	10,327.13	10,047.07	2,003
2025-05-16	10,301.78	10,301.78	10,217.18	10,217.18	9,940.10	96
2025-05-15	10,319.00	10,319.00	10,217.18	10,217.18	9,940.10	752
2025-05-14	10,217.18	10,217.18	10,217.18	10,217.18	9,940.10	1,108
2025-05-13	9,981.68	9,981.68	9,981.68	9,981.68	9,710.99	0
2025-05-12	9,969.00	9,981.68	9,969.00	9,981.68	9,710.99	347
2025-05-09	9,981.68	9,981.68	9,981.68	9,981.68	9,710.99	0
2025-05-08	9,968.91	9,981.68	9,968.91	9,981.68	9,710.99	526
2025-05-07	9,883.18	9,981.68	9,883.18	9,981.68	9,710.99	13,186
2025-05-06	9,878.49	9,878.49	9,878.49	9,878.49	9,610.60	0

← NewerPage 6 of 21 · 1,245 trading daysOlder →

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.