Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 16,420.00 | 16,420.00 | 16,100.00 | 16,100.00 | 16,100.00 | 2,854 |
| 2026-10-14 | 16,205.00 | 16,205.00 | 16,205.00 | 16,205.00 | 16,205.00 | 483 |
| 2026-10-13 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 40 |
| 2026-10-09 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 0 |
| 2026-10-08 | 16,150.10 | 16,150.10 | 16,150.00 | 16,150.00 | 16,150.00 | 2,736 |
| 2026-10-07 | 16,199.99 | 16,199.99 | 16,199.99 | 16,199.99 | 16,199.99 | 0 |
| 2026-10-06 | 16,199.99 | 16,199.99 | 16,199.99 | 16,199.99 | 16,199.99 | 167 |
| 2026-10-05 | 16,200.00 | 16,200.00 | 16,199.99 | 16,199.99 | 16,199.99 | 1,875 |
| 2026-10-02 | 16,198.45 | 16,198.46 | 16,198.45 | 16,198.46 | 16,198.46 | 1,879 |
| 2026-10-01 | 16,200.60 | 16,200.60 | 16,185.00 | 16,198.45 | 16,198.45 | 1,528 |
| 2026-09-30 | 16,185.00 | 16,185.00 | 16,185.00 | 16,185.00 | 16,185.00 | 8,877 |
| 2026-09-29 | 16,227.50 | 16,300.00 | 16,227.50 | 16,300.00 | 16,300.00 | 938 |
| 2026-09-28 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 16,275.00 | 423 |
| 2026-09-25 | 16,301.00 | 16,301.00 | 16,301.00 | 16,301.00 | 16,301.00 | 0 |
| 2026-09-24 | 16,301.00 | 16,301.00 | 16,301.00 | 16,301.00 | 16,301.00 | 1,223 |
| 2026-09-23 | 16,166.00 | 16,166.00 | 16,166.00 | 16,166.00 | 16,166.00 | 4 |
| 2026-09-22 | 16,166.00 | 16,166.00 | 16,166.00 | 16,166.00 | 16,166.00 | 147 |
| 2026-09-21 | 16,244.00 | 16,244.00 | 16,244.00 | 16,244.00 | 16,244.00 | 20 |
Page 1 of 1 · 18 trading days
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.