Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 7,651.90 | 7,651.90 | 7,651.90 | 7,651.90 | 7,444.39 | 5,203 |
| 2023-11-24 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-23 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-22 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-21 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-20 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-17 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-16 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-15 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-14 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-13 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-10 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-09 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-08 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-07 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-06 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-03 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-11-02 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-31 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-30 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 60 |
| 2023-10-26 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-25 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-24 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-23 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-20 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 362 |
| 2023-10-19 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-18 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-17 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-16 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-13 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-12 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-11 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-10 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-06 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-05 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-04 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-03 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-10-02 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-29 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-28 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-27 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-26 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-25 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-22 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-21 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-20 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-15 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-14 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-13 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-12 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-11 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-08 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-07 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-06 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-05 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-04 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-09-01 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-08-31 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-08-30 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 0 |
| 2023-08-29 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,055.46 | 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.