Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 8,041.74 | 8,041.74 | 8,041.74 | 8,041.74 | 7,356.76 | 0 |
| 2023-05-30 | 8,041.74 | 8,041.74 | 8,041.74 | 8,041.74 | 7,356.76 | 0 |
| 2023-05-29 | 8,041.74 | 8,041.74 | 8,041.74 | 8,041.74 | 7,356.76 | 257,316 |
| 2023-05-26 | 7,881.00 | 7,881.00 | 7,881.00 | 7,881.00 | 7,209.71 | 0 |
| 2023-05-25 | 7,881.00 | 7,881.00 | 7,881.00 | 7,881.00 | 7,209.71 | 0 |
| 2023-05-24 | 7,881.00 | 7,881.00 | 7,881.00 | 7,881.00 | 7,209.71 | 1,153 |
| 2023-05-23 | 7,879.12 | 7,879.12 | 7,879.12 | 7,879.12 | 7,207.99 | 0 |
| 2023-05-22 | 7,879.12 | 7,879.12 | 7,879.12 | 7,879.12 | 7,207.99 | 0 |
| 2023-05-19 | 7,879.12 | 7,879.12 | 7,879.12 | 7,879.12 | 7,207.99 | 0 |
| 2023-05-18 | 7,879.12 | 7,879.12 | 7,879.12 | 7,879.12 | 7,207.99 | 0 |
| 2023-05-17 | 7,879.12 | 7,879.12 | 7,879.12 | 7,879.12 | 7,207.99 | 0 |
| 2023-05-16 | 7,879.12 | 7,879.12 | 7,879.12 | 7,879.12 | 7,207.99 | 0 |
| 2023-05-15 | 7,879.12 | 7,879.12 | 7,879.12 | 7,879.12 | 7,207.99 | 0 |
| 2023-05-12 | 7,879.12 | 7,879.12 | 7,879.12 | 7,879.12 | 7,207.99 | 0 |
| 2023-05-11 | 7,879.12 | 7,879.12 | 7,879.12 | 7,879.12 | 7,207.99 | 4,838 |
| 2023-05-10 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 0 |
| 2023-05-09 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 0 |
| 2023-05-08 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 0 |
| 2023-05-05 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 0 |
| 2023-05-04 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 0 |
| 2023-05-03 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 0 |
| 2023-05-02 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 0 |
| 2023-04-28 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 0 |
| 2023-04-27 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 0 |
| 2023-04-26 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 0 |
| 2023-04-25 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 6,916.05 | 963 |
| 2023-04-24 | 7,677.00 | 7,677.00 | 7,677.00 | 7,677.00 | 7,023.09 | 0 |
| 2023-04-21 | 7,677.00 | 7,677.00 | 7,677.00 | 7,677.00 | 7,023.09 | 0 |
| 2023-04-20 | 7,677.00 | 7,677.00 | 7,677.00 | 7,677.00 | 7,023.09 | 6,810 |
| 2023-04-19 | 7,677.00 | 7,677.00 | 7,677.00 | 7,677.00 | 7,023.09 | 6,215 |
| 2023-04-18 | 7,548.74 | 7,548.74 | 7,427.38 | 7,539.76 | 6,897.54 | 2,553 |
| 2023-04-17 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-04-14 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-04-13 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-04-12 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-04-11 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-04-10 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-04-06 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-04-05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-04-04 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-04-03 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-03-31 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-03-30 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 0 |
| 2023-03-29 | 7,690.05 | 7,690.05 | 7,690.05 | 7,690.05 | 7,035.03 | 126,533 |
| 2023-03-28 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,998.39 | 0 |
| 2023-03-27 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,998.39 | 1,721 |
| 2023-03-24 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-22 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-21 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-20 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-17 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-16 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-15 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-14 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-13 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-09 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 0 |
| 2023-03-07 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,952.65 | 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.