Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 9,100.00 | 9,100.00 | 8,830.92 | 8,830.92 | 8,591.44 | 286 |
| 2025-02-05 | 8,830.92 | 8,830.92 | 8,830.92 | 8,830.92 | 8,591.44 | 0 |
| 2025-02-04 | 9,052.00 | 9,052.00 | 8,830.92 | 8,830.92 | 8,591.44 | 499 |
| 2025-02-03 | 8,830.92 | 8,830.92 | 8,830.92 | 8,830.92 | 8,591.44 | 0 |
| 2025-01-31 | 8,830.92 | 8,830.92 | 8,830.92 | 8,830.92 | 8,591.44 | 61 |
| 2025-01-30 | 8,830.92 | 8,830.92 | 8,830.92 | 8,830.92 | 8,591.44 | 0 |
| 2025-01-29 | 8,830.92 | 8,830.92 | 8,830.92 | 8,830.92 | 8,591.44 | 3,850 |
| 2025-01-28 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 0 |
| 2025-01-27 | 8,830.92 | 8,830.92 | 8,820.00 | 8,820.00 | 8,580.81 | 566 |
| 2025-01-24 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 0 |
| 2025-01-23 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 0 |
| 2025-01-22 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 0 |
| 2025-01-21 | 8,812.00 | 8,820.00 | 8,812.00 | 8,820.00 | 8,580.81 | 88 |
| 2025-01-20 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 0 |
| 2025-01-17 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 0 |
| 2025-01-16 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,580.81 | 1,682 |
| 2025-01-15 | 8,700.00 | 8,819.32 | 8,700.00 | 8,819.32 | 8,580.15 | 2,675 |
| 2025-01-14 | 8,732.00 | 8,732.00 | 8,732.00 | 8,732.00 | 8,495.20 | 920 |
| 2025-01-13 | 8,675.64 | 8,675.64 | 8,675.64 | 8,675.64 | 8,440.37 | 0 |
| 2025-01-10 | 8,732.00 | 8,732.00 | 8,675.64 | 8,675.64 | 8,440.37 | 457 |
| 2025-01-09 | 8,605.98 | 8,675.64 | 8,605.98 | 8,675.64 | 8,440.37 | 3,689 |
| 2025-01-08 | 8,605.98 | 8,605.98 | 8,605.98 | 8,605.98 | 8,372.60 | 2,639 |
| 2025-01-07 | 8,692.91 | 8,692.91 | 8,692.91 | 8,692.91 | 8,457.17 | 706 |
| 2025-01-06 | 8,692.91 | 8,692.91 | 8,692.91 | 8,692.91 | 8,457.17 | 0 |
| 2025-01-03 | 8,614.98 | 8,692.91 | 8,614.98 | 8,692.91 | 8,457.17 | 541 |
| 2025-01-02 | 8,702.00 | 8,702.00 | 8,614.98 | 8,692.91 | 8,457.17 | 2,566 |
| 2024-12-30 | 8,701.01 | 8,701.01 | 8,701.01 | 8,701.01 | 8,465.05 | 4,597 |
| 2024-12-27 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,186.80 | 0 |
| 2024-12-26 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,186.80 | 0 |
| 2024-12-24 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,186.80 | 0 |
| 2024-12-23 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,186.80 | 0 |
| 2024-12-20 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,186.80 | 15,400 |
| 2024-12-19 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,186.80 | 0 |
| 2024-12-18 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,186.80 | 0 |
| 2024-12-17 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,186.80 | 0 |
| 2024-12-16 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 8,186.80 | 2,790 |
| 2024-12-13 | 8,285.93 | 8,285.93 | 8,285.93 | 8,285.93 | 8,061.23 | 0 |
| 2024-12-12 | 8,285.93 | 8,285.93 | 8,285.93 | 8,285.93 | 8,061.23 | 102,539 |
| 2024-12-11 | 8,470.26 | 8,470.26 | 8,470.26 | 8,470.26 | 8,240.56 | 0 |
| 2024-12-10 | 8,470.26 | 8,470.26 | 8,470.26 | 8,470.26 | 8,240.56 | 0 |
| 2024-12-09 | 8,470.26 | 8,470.26 | 8,470.26 | 8,470.26 | 8,240.56 | 0 |
| 2024-12-06 | 8,470.26 | 8,470.26 | 8,470.26 | 8,470.26 | 8,240.56 | 0 |
| 2024-12-05 | 8,470.26 | 8,470.26 | 8,470.26 | 8,470.26 | 8,240.56 | 0 |
| 2024-12-04 | 8,470.26 | 8,470.26 | 8,470.26 | 8,470.26 | 8,240.56 | 51 |
| 2024-12-03 | 8,400.00 | 8,470.26 | 8,400.00 | 8,470.26 | 8,240.56 | 118 |
| 2024-12-02 | 8,470.26 | 8,470.26 | 8,470.26 | 8,470.26 | 8,240.56 | 0 |
| 2024-11-29 | 8,470.26 | 8,470.26 | 8,470.26 | 8,470.26 | 8,240.56 | 4,700 |
| 2024-11-28 | 8,272.43 | 8,272.43 | 8,272.43 | 8,272.43 | 8,048.09 | 0 |
| 2024-11-27 | 8,272.43 | 8,272.43 | 8,272.43 | 8,272.43 | 8,048.09 | 0 |
| 2024-11-26 | 8,272.43 | 8,272.43 | 8,272.43 | 8,272.43 | 8,048.09 | 0 |
| 2024-11-25 | 8,272.43 | 8,272.43 | 8,272.43 | 8,272.43 | 8,048.09 | 0 |
| 2024-11-22 | 8,272.43 | 8,272.43 | 8,272.43 | 8,272.43 | 8,048.09 | 0 |
| 2024-11-21 | 8,272.43 | 8,272.43 | 8,272.43 | 8,272.43 | 8,048.09 | 100,000 |
| 2024-11-20 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-19 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-18 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-15 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-14 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-13 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-12 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 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.