Banchile Administradora General - Fondo de Inversion MarketPlus Fund (SNSE:CFIBCHMPGB)
3,095.31
+2.92 (0.09%)
At close: Apr 29, 2026
SNSE:CFIBCHMPGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,097.27 | 3,097.27 | 3,095.31 | 3,095.31 | 3,095.31 | 0.09% | 246,382 |
| Apr 28, 2026 | 3,074.90 | 3,092.39 | 3,074.90 | 3,092.39 | 3,092.39 | 0.18% | 52,282 |
| Apr 27, 2026 | 3,085.80 | 3,086.81 | 3,072.20 | 3,086.81 | 3,086.81 | 0.09% | 161,910 |
| Apr 24, 2026 | 3,089.30 | 3,089.30 | 3,084.11 | 3,084.11 | 3,084.11 | 0.71% | 71,567 |
| Apr 23, 2026 | 3,077.70 | 3,077.70 | 3,062.43 | 3,062.43 | 3,062.43 | 1.72% | 658,131 |
| Apr 22, 2026 | 3,010.70 | 3,042.50 | 3,010.70 | 3,010.70 | 3,010.70 | -1.23% | 10,166 |
| Apr 21, 2026 | 3,059.60 | 3,059.60 | 3,048.08 | 3,048.08 | 3,048.08 | 0.20% | 87,288 |
| Apr 20, 2026 | 3,040.40 | 3,042.12 | 3,040.40 | 3,042.12 | 3,042.12 | 0.89% | 316,368 |
| Apr 17, 2026 | 3,076.92 | 3,076.92 | 3,015.31 | 3,015.31 | 3,015.31 | -0.51% | 175,284 |
| Apr 16, 2026 | 3,016.20 | 3,030.67 | 3,016.20 | 3,030.67 | 3,030.67 | 0.35% | 149,430 |
| Apr 15, 2026 | 3,020.03 | 3,020.03 | 3,020.03 | 3,020.03 | 3,020.03 | 0.69% | 33,410 |
| Apr 14, 2026 | 2,994.30 | 2,999.28 | 2,994.30 | 2,999.28 | 2,999.28 | 0.54% | 107,293 |
| Apr 13, 2026 | 2,987.70 | 2,987.70 | 2,983.13 | 2,983.13 | 2,983.13 | 1.04% | 36,498 |
| Apr 10, 2026 | 2,954.30 | 2,954.30 | 2,952.51 | 2,952.51 | 2,952.51 | -0.30% | 204,094 |
| Apr 9, 2026 | 2,961.33 | 2,961.33 | 2,961.33 | 2,961.33 | 2,961.33 | 0.73% | 87,715 |
| Apr 8, 2026 | 2,939.81 | 2,939.81 | 2,939.81 | 2,939.81 | 2,939.81 | 0.55% | 35,115 |
| Apr 7, 2026 | 2,923.79 | 2,923.79 | 2,923.79 | 2,923.79 | 2,923.79 | 0.52% | 65,417 |
| Apr 6, 2026 | 2,908.58 | 2,908.58 | 2,908.58 | 2,908.58 | 2,908.58 | -0.31% | 73,389 |
| Apr 2, 2026 | 2,917.69 | 2,917.69 | 2,917.69 | 2,917.69 | 2,917.69 | 0.82% | 173,037 |
| Apr 1, 2026 | 2,930.30 | 2,930.30 | 2,894.05 | 2,894.05 | 2,894.05 | 0.57% | 311,389 |
| Mar 31, 2026 | 2,882.40 | 2,882.40 | 2,856.70 | 2,877.78 | 2,877.78 | 0.94% | 19,540 |
| Mar 30, 2026 | 2,873.50 | 2,873.50 | 2,850.85 | 2,850.85 | 2,850.85 | -0.06% | 13,942 |
| Mar 27, 2026 | 2,889.26 | 2,889.26 | 2,852.62 | 2,852.62 | 2,852.62 | -0.69% | 112,928 |
| Mar 26, 2026 | 2,935.23 | 2,935.23 | 2,872.50 | 2,872.50 | 2,872.50 | -0.83% | 32,696 |
| Mar 25, 2026 | 2,910.60 | 2,910.60 | 2,896.52 | 2,896.52 | 2,896.52 | 0.59% | 132,789 |
| Mar 24, 2026 | 2,872.20 | 2,879.64 | 2,872.20 | 2,879.64 | 2,879.64 | -0.05% | 123,061 |
| Mar 23, 2026 | 2,933.20 | 2,933.20 | 2,881.13 | 2,881.13 | 2,881.13 | -0.13% | 49,785 |
| Mar 20, 2026 | 2,875.20 | 2,884.97 | 2,875.20 | 2,884.97 | 2,884.97 | -1.10% | 76,959 |
| Mar 19, 2026 | 2,925.50 | 2,925.50 | 2,917.18 | 2,917.18 | 2,917.18 | -0.91% | 164,234 |
| Mar 18, 2026 | 2,943.90 | 2,943.90 | 2,943.90 | 2,943.90 | 2,943.90 | 0.37% | 38,992 |
| Mar 17, 2026 | 2,933.19 | 2,933.19 | 2,933.19 | 2,933.19 | 2,933.19 | 0.13% | 266,759 |
| Mar 16, 2026 | 2,942.90 | 2,942.90 | 2,929.36 | 2,929.36 | 2,929.36 | 0.38% | 316,786 |
| Mar 13, 2026 | 2,921.60 | 2,921.60 | 2,918.34 | 2,918.34 | 2,918.34 | -0.13% | 29,310 |
| Mar 12, 2026 | 2,922.27 | 2,922.27 | 2,922.27 | 2,922.27 | 2,922.27 | 0.25% | 96,823 |
| Mar 11, 2026 | 2,978.56 | 2,978.56 | 2,914.85 | 2,914.85 | 2,914.85 | -1.17% | 65,443 |
| Mar 10, 2026 | 2,936.60 | 2,949.34 | 2,936.60 | 2,949.34 | 2,949.34 | -0.07% | 36,098 |
| Mar 9, 2026 | 2,936.60 | 2,951.35 | 2,936.60 | 2,951.35 | 2,951.35 | -1.07% | 18,210 |
| Mar 6, 2026 | 2,942.40 | 2,983.29 | 2,942.40 | 2,983.29 | 2,983.29 | 1.30% | 159,323 |
| Mar 5, 2026 | 2,944.98 | 2,944.98 | 2,944.98 | 2,944.98 | 2,944.98 | -0.25% | 37,385 |
| Mar 4, 2026 | 2,952.46 | 2,952.46 | 2,952.46 | 2,952.46 | 2,952.46 | -1.39% | 15,750 |
| Mar 3, 2026 | 2,994.09 | 2,994.09 | 2,994.09 | 2,994.09 | 2,994.09 | 0.89% | 137,042 |
| Mar 2, 2026 | 2,972.50 | 2,972.50 | 2,967.77 | 2,967.77 | 2,967.77 | 1.63% | 97,454 |
| Feb 27, 2026 | 2,893.43 | 2,937.07 | 2,893.43 | 2,920.31 | 2,920.31 | - | 744 |
| Feb 26, 2026 | 2,948.40 | 2,948.40 | 2,920.31 | 2,920.31 | 2,920.31 | -0.63% | 32,660 |
| Feb 25, 2026 | 2,938.82 | 2,938.82 | 2,938.82 | 2,938.82 | 2,938.82 | 0.03% | 43,880 |
| Feb 24, 2026 | 2,931.10 | 2,937.99 | 2,931.10 | 2,937.99 | 2,937.99 | 0.03% | 154,169 |
| Feb 23, 2026 | 2,936.80 | 2,936.80 | 2,936.80 | 2,937.11 | 2,937.11 | 1.37% | 5,038 |
| Feb 20, 2026 | 2,919.75 | 2,919.75 | 2,919.75 | 2,897.55 | 2,897.55 | - | 2,378 |
| Feb 19, 2026 | 2,920.40 | 2,920.40 | 2,897.55 | 2,897.55 | 2,897.55 | -0.56% | 69,586 |
| Feb 18, 2026 | 2,913.93 | 2,913.93 | 2,913.93 | 2,913.93 | 2,913.93 | 0.13% | 220,606 |