Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 10,403.00 | 10,403.00 | 10,402.00 | 10,403.00 | 10,214.52 | 29,135 |
| 2025-08-05 | 10,438.00 | 10,438.00 | 10,334.00 | 10,334.00 | 10,146.77 | 37,611 |
| 2025-08-04 | 10,455.00 | 10,455.00 | 10,377.00 | 10,377.00 | 10,189.00 | 624 |
| 2025-08-01 | 10,425.08 | 10,425.08 | 10,377.00 | 10,377.00 | 10,189.00 | 2,681 |
| 2025-07-31 | 10,395.00 | 10,395.00 | 10,395.00 | 10,395.00 | 10,206.67 | 7,237 |
| 2025-07-30 | 10,397.01 | 10,397.01 | 10,397.01 | 10,397.01 | 10,208.64 | 4,851 |
| 2025-07-29 | 10,397.00 | 10,397.00 | 10,268.07 | 10,294.07 | 10,107.57 | 107,734 |
| 2025-07-28 | 10,367.00 | 10,367.00 | 10,367.00 | 10,367.00 | 10,179.18 | 0 |
| 2025-07-25 | 10,367.00 | 10,367.00 | 10,367.00 | 10,367.00 | 10,179.18 | 0 |
| 2025-07-24 | 10,367.00 | 10,367.00 | 10,367.00 | 10,367.00 | 10,179.18 | 2,600 |
| 2025-07-23 | 10,376.00 | 10,376.00 | 10,376.00 | 10,376.00 | 10,188.01 | 2,338 |
| 2025-07-22 | 10,366.92 | 10,366.92 | 10,366.92 | 10,366.92 | 10,179.10 | 0 |
| 2025-07-21 | 10,367.00 | 10,367.00 | 10,366.24 | 10,366.92 | 10,179.10 | 4,503 |
| 2025-07-18 | 10,376.00 | 10,376.00 | 10,352.73 | 10,352.73 | 10,165.17 | 335 |
| 2025-07-17 | 10,312.00 | 10,352.73 | 10,312.00 | 10,352.73 | 10,165.17 | 3,728 |
| 2025-07-15 | 10,350.00 | 10,370.20 | 10,350.00 | 10,370.20 | 10,182.32 | 420 |
| 2025-07-14 | 10,370.00 | 10,370.20 | 10,370.00 | 10,370.20 | 10,182.32 | 6,841 |
| 2025-07-11 | 10,369.06 | 10,369.06 | 10,369.06 | 10,369.06 | 10,181.20 | 31,304 |
| 2025-07-10 | 10,420.00 | 10,420.00 | 10,378.58 | 10,378.58 | 10,190.55 | 3,318 |
| 2025-07-09 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,231.22 | 3,166 |
| 2025-07-08 | 10,397.00 | 10,397.00 | 10,281.80 | 10,281.80 | 10,095.52 | 140,330 |
| 2025-07-07 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 10,155.61 | 0 |
| 2025-07-04 | 10,339.73 | 10,343.00 | 10,339.73 | 10,343.00 | 10,155.61 | 483 |
| 2025-07-03 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 10,155.61 | 7,999 |
| 2025-07-02 | 10,340.00 | 10,341.04 | 10,340.00 | 10,341.04 | 10,153.69 | 1,336 |
| 2025-07-01 | 10,470.70 | 10,470.70 | 10,470.70 | 10,470.70 | 10,281.00 | 0 |
| 2025-06-30 | 10,380.00 | 10,470.70 | 10,378.00 | 10,470.70 | 10,281.00 | 623 |
| 2025-06-27 | 10,470.70 | 10,470.70 | 10,470.70 | 10,470.70 | 10,281.00 | 0 |
| 2025-06-26 | 10,470.70 | 10,470.70 | 10,470.70 | 10,470.70 | 10,281.00 | 0 |
| 2025-06-25 | 10,470.70 | 10,470.70 | 10,470.70 | 10,470.70 | 10,281.00 | 0 |
| 2025-06-24 | 10,470.70 | 10,470.70 | 10,470.70 | 10,470.70 | 10,281.00 | 0 |
| 2025-06-23 | 10,470.70 | 10,470.70 | 10,470.70 | 10,470.70 | 10,281.00 | 0 |
| 2025-06-19 | 10,482.75 | 10,482.75 | 10,470.70 | 10,470.70 | 10,186.75 | 189 |
| 2025-06-18 | 10,470.70 | 10,470.70 | 10,470.70 | 10,470.70 | 10,186.75 | 0 |
| 2025-06-17 | 10,470.70 | 10,470.70 | 10,470.70 | 10,470.70 | 10,186.75 | 0 |
| 2025-06-16 | 10,470.70 | 10,470.70 | 10,470.70 | 10,470.70 | 10,186.75 | 0 |
| 2025-06-13 | 10,516.89 | 10,516.89 | 10,470.70 | 10,470.70 | 10,186.75 | 102 |
| 2025-06-12 | 10,485.00 | 10,485.00 | 10,470.70 | 10,470.70 | 10,186.75 | 118 |
| 2025-06-11 | 10,442.23 | 10,470.70 | 10,442.23 | 10,470.70 | 10,186.75 | 381 |
| 2025-06-10 | 10,470.65 | 10,470.70 | 10,470.65 | 10,470.70 | 10,186.75 | 3,579 |
| 2025-06-09 | 10,490.72 | 10,490.72 | 10,490.72 | 10,490.72 | 10,206.23 | 9,713 |
| 2025-06-06 | 10,434.89 | 10,434.89 | 10,430.39 | 10,430.39 | 10,147.53 | 667 |
| 2025-06-05 | 10,431.43 | 10,431.43 | 10,430.39 | 10,430.39 | 10,147.53 | 10,342 |
| 2025-06-04 | 10,431.43 | 10,431.43 | 10,431.43 | 10,431.43 | 10,148.54 | 0 |
| 2025-06-03 | 10,431.43 | 10,431.43 | 10,431.43 | 10,431.43 | 10,148.54 | 0 |
| 2025-06-02 | 10,535.74 | 10,535.74 | 10,431.43 | 10,431.43 | 10,148.54 | 637 |
| 2025-05-30 | 10,431.43 | 10,431.43 | 10,431.43 | 10,431.43 | 10,148.54 | 519,060 |
| 2025-05-29 | 10,327.13 | 10,327.13 | 10,327.13 | 10,327.13 | 10,047.07 | 0 |
| 2025-05-28 | 10,446.23 | 10,446.23 | 10,327.13 | 10,327.13 | 10,047.07 | 491 |
| 2025-05-27 | 10,327.13 | 10,327.13 | 10,327.13 | 10,327.13 | 10,047.07 | 0 |
| 2025-05-26 | 10,455.17 | 10,455.17 | 10,327.13 | 10,327.13 | 10,047.07 | 108 |
| 2025-05-23 | 10,327.13 | 10,327.13 | 10,327.13 | 10,327.13 | 10,047.07 | 0 |
| 2025-05-22 | 10,327.13 | 10,327.13 | 10,327.13 | 10,327.13 | 10,047.07 | 0 |
| 2025-05-20 | 10,327.13 | 10,327.13 | 10,327.13 | 10,327.13 | 10,047.07 | 0 |
| 2025-05-19 | 10,327.14 | 10,327.14 | 10,327.13 | 10,327.13 | 10,047.07 | 2,003 |
| 2025-05-16 | 10,301.78 | 10,301.78 | 10,217.18 | 10,217.18 | 9,940.10 | 96 |
| 2025-05-15 | 10,319.00 | 10,319.00 | 10,217.18 | 10,217.18 | 9,940.10 | 752 |
| 2025-05-14 | 10,217.18 | 10,217.18 | 10,217.18 | 10,217.18 | 9,940.10 | 1,108 |
| 2025-05-13 | 9,981.68 | 9,981.68 | 9,981.68 | 9,981.68 | 9,710.99 | 0 |
| 2025-05-12 | 9,969.00 | 9,981.68 | 9,969.00 | 9,981.68 | 9,710.99 | 347 |
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.