Pionero Fondo De Inversion historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	9,878.49	9,878.49	9,878.49	9,878.49	9,610.60	1,606
2025-05-02	9,781.00	9,781.00	9,540.00	9,540.00	9,281.29	471
2025-04-30	9,540.00	9,540.00	9,540.00	9,540.00	9,281.29	0
2025-04-29	9,540.00	9,540.00	9,540.00	9,540.00	9,281.29	0
2025-04-28	9,708.11	9,708.11	9,540.00	9,540.00	9,281.29	105
2025-04-25	9,539.54	9,540.00	9,539.54	9,540.00	9,281.29	2,901
2025-04-24	9,604.50	9,604.50	9,588.00	9,588.00	9,327.99	261
2025-04-23	9,588.00	9,588.00	9,588.00	9,588.00	9,327.99	3,117
2025-04-22	9,506.00	9,506.00	9,506.00	9,506.00	9,248.21	6,327
2025-04-21	9,351.82	9,351.83	9,351.82	9,351.83	9,098.22	7,851
2025-04-17	9,446.28	9,446.28	9,446.28	9,446.28	9,190.11	127,034
2025-04-16	9,434.83	9,434.83	9,300.00	9,300.00	9,047.80	157
2025-04-15	9,397.60	9,397.60	9,300.00	9,300.00	9,047.80	493
2025-04-14	9,397.60	9,397.60	9,300.00	9,300.00	9,047.80	183
2025-04-11	9,300.00	9,300.00	9,300.00	9,300.00	9,047.80	107
2025-04-10	9,300.00	9,300.00	9,300.00	9,300.00	9,047.80	588
2025-04-09	9,300.00	9,300.00	9,300.00	9,300.00	9,047.80	15,001
2025-04-08	9,300.00	9,300.00	9,300.00	9,300.00	9,047.80	0
2025-04-07	9,300.00	9,300.00	9,300.00	9,300.00	9,047.80	2,551
2025-04-04	9,600.50	9,600.50	9,600.50	9,600.50	9,340.15	0
2025-04-03	9,610.30	9,610.30	9,600.50	9,600.50	9,340.15	151
2025-04-02	9,600.50	9,600.60	9,600.50	9,600.50	9,340.15	4,270
2025-04-01	9,599.76	9,599.76	9,484.26	9,484.26	9,227.06	241
2025-03-31	9,484.26	9,484.26	9,484.26	9,484.26	9,227.06	10
2025-03-28	9,484.26	9,484.26	9,484.26	9,484.26	9,227.06	3,248
2025-03-27	9,444.31	9,444.31	9,444.31	9,444.31	9,188.19	860,013
2025-03-26	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-25	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-24	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-21	9,401.00	9,401.00	9,006.07	9,006.07	8,761.84	190
2025-03-20	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-19	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-18	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	97
2025-03-17	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-14	9,307.93	9,307.93	9,006.07	9,006.07	8,761.84	197
2025-03-13	9,184.00	9,184.00	9,006.07	9,006.07	8,761.84	172
2025-03-12	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-11	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-10	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-07	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-06	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-05	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	10,400
2025-03-04	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-03-03	9,099.72	9,099.72	9,006.07	9,006.07	8,761.84	109
2025-02-28	9,006.07	9,006.07	9,006.07	9,006.07	8,761.84	0
2025-02-27	9,008.20	9,160.00	8,985.48	9,006.07	8,761.84	4,722
2025-02-26	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-25	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-24	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-21	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-20	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-19	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-18	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-17	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-14	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-13	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-12	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-11	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	35
2025-02-10	8,830.92	8,830.92	8,830.92	8,830.92	8,591.44	0
2025-02-07	9,150.80	9,150.80	8,830.92	8,830.92	8,591.44	547

← NewerPage 7 of 21 · 1,243 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.