Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-08 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-07 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-06 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-05 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-11-04 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-10-30 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-10-29 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-10-28 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-10-25 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 4,217 |
| 2024-10-24 | 8,228.74 | 8,228.74 | 8,228.74 | 8,228.74 | 8,005.59 | 86,792 |
| 2024-10-23 | 8,238.02 | 8,238.02 | 8,238.02 | 8,238.02 | 8,014.62 | 14,512 |
| 2024-10-22 | 8,160.53 | 8,160.53 | 8,160.53 | 8,160.53 | 7,939.23 | 0 |
| 2024-10-21 | 8,160.53 | 8,160.53 | 8,160.53 | 8,160.53 | 7,939.23 | 0 |
| 2024-10-18 | 8,160.53 | 8,160.53 | 8,160.53 | 8,160.53 | 7,939.23 | 3,700 |
| 2024-10-17 | 8,314.38 | 8,314.38 | 8,314.38 | 8,314.38 | 8,088.90 | 0 |
| 2024-10-16 | 8,314.38 | 8,314.38 | 8,314.38 | 8,314.38 | 8,088.90 | 0 |
| 2024-10-15 | 8,220.00 | 8,314.38 | 8,220.00 | 8,314.38 | 8,088.90 | 606 |
| 2024-10-14 | 8,314.38 | 8,314.38 | 8,314.38 | 8,314.38 | 8,088.90 | 0 |
| 2024-10-11 | 8,314.38 | 8,314.38 | 8,314.38 | 8,314.38 | 8,088.90 | 150,000 |
| 2024-10-10 | 8,320.29 | 8,320.29 | 8,320.29 | 8,320.29 | 8,094.65 | 0 |
| 2024-10-09 | 8,320.29 | 8,320.29 | 8,320.29 | 8,320.29 | 8,094.65 | 0 |
| 2024-10-08 | 8,320.29 | 8,320.29 | 8,320.29 | 8,320.29 | 8,094.65 | 0 |
| 2024-10-07 | 8,325.00 | 8,325.00 | 8,320.29 | 8,320.29 | 8,094.65 | 537 |
| 2024-10-04 | 8,320.29 | 8,320.29 | 8,320.29 | 8,320.29 | 8,094.65 | 0 |
| 2024-10-03 | 8,320.29 | 8,320.29 | 8,320.29 | 8,320.29 | 8,094.65 | 0 |
| 2024-10-02 | 8,320.29 | 8,320.29 | 8,320.29 | 8,320.29 | 8,094.65 | 0 |
| 2024-10-01 | 8,320.29 | 8,320.29 | 8,320.29 | 8,320.29 | 8,094.65 | 5 |
| 2024-09-30 | 8,320.29 | 8,320.29 | 8,320.29 | 8,320.29 | 8,094.65 | 4,800 |
| 2024-09-27 | 8,137.63 | 8,137.63 | 8,137.63 | 8,137.63 | 7,916.95 | 0 |
| 2024-09-26 | 8,137.63 | 8,137.63 | 8,137.63 | 8,137.63 | 7,916.95 | 0 |
| 2024-09-25 | 8,137.63 | 8,137.63 | 8,137.63 | 8,137.63 | 7,916.95 | 180,000 |
| 2024-09-24 | 8,132.40 | 8,132.40 | 8,132.40 | 8,132.40 | 7,911.86 | 110,000 |
| 2024-09-23 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,074.92 | 715 |
| 2024-09-17 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-09-16 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 0 |
| 2024-09-13 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 119 |
| 2024-09-12 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,074.92 | 16,960 |
| 2024-09-11 | 8,324.08 | 8,324.08 | 8,324.08 | 8,324.08 | 8,098.34 | 0 |
| 2024-09-10 | 8,324.08 | 8,324.08 | 8,324.08 | 8,324.08 | 8,098.34 | 0 |
| 2024-09-09 | 8,324.08 | 8,324.08 | 8,324.08 | 8,324.08 | 8,098.34 | 0 |
| 2024-09-06 | 8,324.08 | 8,324.08 | 8,324.08 | 8,324.08 | 8,098.34 | 24,026 |
| 2024-09-05 | 8,317.06 | 8,317.06 | 8,317.06 | 8,317.06 | 8,091.51 | 11,388 |
| 2024-09-04 | 8,262.51 | 8,262.51 | 8,262.51 | 8,262.51 | 8,038.44 | 6,000 |
| 2024-09-03 | 8,262.49 | 8,262.49 | 8,262.49 | 8,262.49 | 8,038.42 | 0 |
| 2024-09-02 | 8,262.49 | 8,262.49 | 8,262.49 | 8,262.49 | 8,038.42 | 0 |
| 2024-08-30 | 8,262.49 | 8,262.49 | 8,262.49 | 8,262.49 | 8,038.42 | 0 |
| 2024-08-29 | 8,262.49 | 8,262.49 | 8,262.49 | 8,262.49 | 8,038.42 | 0 |
| 2024-08-28 | 8,262.49 | 8,262.49 | 8,262.49 | 8,262.49 | 8,038.42 | 0 |
| 2024-08-27 | 8,262.49 | 8,262.49 | 8,262.49 | 8,262.49 | 8,038.42 | 0 |
| 2024-08-26 | 8,262.49 | 8,262.49 | 8,262.49 | 8,262.49 | 8,038.42 | 122,207 |
| 2024-08-23 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-22 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-21 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-19 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-16 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-14 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-13 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 0 |
| 2024-08-12 | 8,908.20 | 8,908.20 | 8,908.20 | 8,908.20 | 8,666.62 | 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.