Skip to main content
logo
Banchile Administradora General - Fondo de Inversion MarketPlus Fund (SNSE:CFIBCHMPGB)
Chile flag Chile · Delayed Price · Currency is CLP
3,095.31
+2.92 (0.09%)
At close: Apr 29, 2026

SNSE:CFIBCHMPGB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,097.273,097.273,095.313,095.313,095.310.09%246,382
Apr 28, 20263,074.903,092.393,074.903,092.393,092.390.18%52,282
Apr 27, 20263,085.803,086.813,072.203,086.813,086.810.09%161,910
Apr 24, 20263,089.303,089.303,084.113,084.113,084.110.71%71,567
Apr 23, 20263,077.703,077.703,062.433,062.433,062.431.72%658,131
Apr 22, 20263,010.703,042.503,010.703,010.703,010.70-1.23%10,166
Apr 21, 20263,059.603,059.603,048.083,048.083,048.080.20%87,288
Apr 20, 20263,040.403,042.123,040.403,042.123,042.120.89%316,368
Apr 17, 20263,076.923,076.923,015.313,015.313,015.31-0.51%175,284
Apr 16, 20263,016.203,030.673,016.203,030.673,030.670.35%149,430
Apr 15, 20263,020.033,020.033,020.033,020.033,020.030.69%33,410
Apr 14, 20262,994.302,999.282,994.302,999.282,999.280.54%107,293
Apr 13, 20262,987.702,987.702,983.132,983.132,983.131.04%36,498
Apr 10, 20262,954.302,954.302,952.512,952.512,952.51-0.30%204,094
Apr 9, 20262,961.332,961.332,961.332,961.332,961.330.73%87,715
Apr 8, 20262,939.812,939.812,939.812,939.812,939.810.55%35,115
Apr 7, 20262,923.792,923.792,923.792,923.792,923.790.52%65,417
Apr 6, 20262,908.582,908.582,908.582,908.582,908.58-0.31%73,389
Apr 2, 20262,917.692,917.692,917.692,917.692,917.690.82%173,037
Apr 1, 20262,930.302,930.302,894.052,894.052,894.050.57%311,389
Mar 31, 20262,882.402,882.402,856.702,877.782,877.780.94%19,540
Mar 30, 20262,873.502,873.502,850.852,850.852,850.85-0.06%13,942
Mar 27, 20262,889.262,889.262,852.622,852.622,852.62-0.69%112,928
Mar 26, 20262,935.232,935.232,872.502,872.502,872.50-0.83%32,696
Mar 25, 20262,910.602,910.602,896.522,896.522,896.520.59%132,789
Mar 24, 20262,872.202,879.642,872.202,879.642,879.64-0.05%123,061
Mar 23, 20262,933.202,933.202,881.132,881.132,881.13-0.13%49,785
Mar 20, 20262,875.202,884.972,875.202,884.972,884.97-1.10%76,959
Mar 19, 20262,925.502,925.502,917.182,917.182,917.18-0.91%164,234
Mar 18, 20262,943.902,943.902,943.902,943.902,943.900.37%38,992
Mar 17, 20262,933.192,933.192,933.192,933.192,933.190.13%266,759
Mar 16, 20262,942.902,942.902,929.362,929.362,929.360.38%316,786
Mar 13, 20262,921.602,921.602,918.342,918.342,918.34-0.13%29,310
Mar 12, 20262,922.272,922.272,922.272,922.272,922.270.25%96,823
Mar 11, 20262,978.562,978.562,914.852,914.852,914.85-1.17%65,443
Mar 10, 20262,936.602,949.342,936.602,949.342,949.34-0.07%36,098
Mar 9, 20262,936.602,951.352,936.602,951.352,951.35-1.07%18,210
Mar 6, 20262,942.402,983.292,942.402,983.292,983.291.30%159,323
Mar 5, 20262,944.982,944.982,944.982,944.982,944.98-0.25%37,385
Mar 4, 20262,952.462,952.462,952.462,952.462,952.46-1.39%15,750
Mar 3, 20262,994.092,994.092,994.092,994.092,994.090.89%137,042
Mar 2, 20262,972.502,972.502,967.772,967.772,967.771.63%97,454
Feb 27, 20262,893.432,937.072,893.432,920.312,920.31-744
Feb 26, 20262,948.402,948.402,920.312,920.312,920.31-0.63%32,660
Feb 25, 20262,938.822,938.822,938.822,938.822,938.820.03%43,880
Feb 24, 20262,931.102,937.992,931.102,937.992,937.990.03%154,169
Feb 23, 20262,936.802,936.802,936.802,937.112,937.111.37%5,038
Feb 20, 20262,919.752,919.752,919.752,897.552,897.55-2,378
Feb 19, 20262,920.402,920.402,897.552,897.552,897.55-0.56%69,586
Feb 18, 20262,913.932,913.932,913.932,913.932,913.930.13%220,606