BTG Pactual Chile S.A. Administradora General De Fondos - BTG Pactual Estados Unidos Fundo De Invesi (SNSE:CFIBTGEU)
Chile · Delayed Price · Currency is CLP 3,443.04
+19.74 (0.58%)
At close: Jul 31, 2025, 4:00 PM CLT
SNSE:CFIBTGEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,434.38 | 3,434.38 | 3,434.38 | 3,434.38 | - | -0.25% | 8,092 |
| Jul 31, 2025 | 3,443.04 | 3,443.04 | 3,443.04 | 3,443.04 | - | 0.58% | 13,790 |
| Jul 30, 2025 | 3,423.30 | 3,423.30 | 3,423.30 | 3,423.30 | - | -0.18% | 11,842 |
| Jul 29, 2025 | 3,429.46 | 3,429.46 | 3,429.46 | 3,429.46 | - | 1.31% | 2,650 |
| Jul 28, 2025 | 3,385.17 | 3,385.17 | 3,385.17 | 3,385.17 | - | 1.31% | 72,315 |
| Jul 23, 2025 | 3,341.45 | 3,341.45 | 3,341.45 | 3,341.45 | - | -0.59% | 26,078 |
| Jul 21, 2025 | 3,361.30 | 3,361.30 | 3,361.30 | 3,361.30 | - | -0.31% | 370 |
| Jul 18, 2025 | 3,371.63 | 3,371.63 | 3,371.63 | 3,371.63 | - | 0.60% | 681 |
| Jul 17, 2025 | 3,351.50 | 3,351.50 | 3,351.50 | 3,351.50 | - | 0.49% | 2,336 |
| Jul 15, 2025 | 3,335.28 | 3,335.28 | 3,335.28 | 3,335.28 | - | 1.55% | 72,202 |
| Jul 14, 2025 | 3,284.52 | 3,284.52 | 3,284.52 | 3,284.52 | - | 0.32% | 1,887 |
| Jul 11, 2025 | 3,274.01 | 3,274.01 | 3,274.01 | 3,274.01 | - | 0.33% | 1,918 |
| Jul 10, 2025 | 3,263.17 | 3,263.17 | 3,263.17 | 3,263.17 | - | 0.43% | 1,326 |
| Jul 9, 2025 | 3,249.08 | 3,249.08 | 3,249.08 | 3,249.08 | - | 0.76% | 22,713 |
| Jul 8, 2025 | 3,224.58 | 3,224.58 | 3,224.58 | 3,224.58 | - | 0.68% | 7,013 |
| Jul 7, 2025 | 3,202.76 | 3,202.76 | 3,202.76 | 3,202.76 | - | 0.26% | 4,646 |
| Jul 4, 2025 | 3,194.51 | 3,194.51 | 3,194.51 | 3,194.51 | - | 0.89% | 1,359 |
| Jul 3, 2025 | 3,166.48 | 3,166.48 | 3,166.48 | 3,166.48 | - | -1.12% | 664 |
| Jun 30, 2025 | 3,202.32 | 3,202.32 | 3,202.32 | 3,202.32 | - | 1.78% | 84,162 |
| Jun 24, 2025 | 3,146.45 | 3,146.45 | 3,146.45 | 3,146.45 | - | 0.62% | 1,436 |
| Jun 18, 2025 | 3,127.06 | 3,127.06 | 3,127.06 | 3,127.06 | - | -0.33% | 10,836 |
| Jun 17, 2025 | 3,137.51 | 3,137.51 | 3,137.51 | 3,137.51 | - | 1.00% | 76,119 |
| Jun 9, 2025 | 3,106.47 | 3,106.47 | 3,106.47 | 3,106.47 | - | 1.34% | 706 |
| May 29, 2025 | 3,065.27 | 3,065.27 | 3,065.27 | 3,065.27 | - | 0.12% | 7,602 |
| May 23, 2025 | 3,061.47 | 3,061.47 | 3,061.47 | 3,061.47 | - | -0.88% | 358 |
| May 22, 2025 | 3,088.80 | 3,088.80 | 3,088.80 | 3,088.80 | - | -2.04% | 97,610 |
| May 14, 2025 | 3,153.07 | 3,153.07 | 3,153.07 | 3,153.07 | - | 1.76% | 1,346 |
| May 13, 2025 | 3,098.41 | 3,098.41 | 3,098.41 | 3,098.41 | - | 3.28% | 2,757 |
| May 6, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 5.45% | 445 |
| May 5, 2025 | 2,995.66 | 2,995.66 | 2,845.00 | 2,845.00 | - | 0.07% | 101,439 |
| Apr 25, 2025 | 2,842.92 | 2,842.92 | 2,842.92 | 2,842.92 | - | -1.63% | 351 |
| Apr 15, 2025 | 2,890.14 | 2,890.14 | 2,890.14 | 2,890.14 | - | 6.26% | 77,050 |
| Apr 8, 2025 | 2,719.97 | 2,719.97 | 2,719.97 | 2,719.97 | - | -1.43% | 30,284 |
| Apr 7, 2025 | 2,759.30 | 2,759.30 | 2,759.30 | 2,759.30 | - | -4.81% | 362 |
| Apr 1, 2025 | 2,898.69 | 2,898.69 | 2,898.69 | 2,898.69 | - | -1.49% | 481 |
| Mar 28, 2025 | 2,942.55 | 2,942.55 | 2,942.55 | 2,942.55 | - | 1.85% | 38,621 |
| Mar 20, 2025 | 2,889.06 | 2,889.06 | 2,889.06 | 2,889.06 | - | -0.84% | 50,508 |
| Mar 18, 2025 | 2,913.67 | 2,913.67 | 2,913.67 | 2,913.67 | - | 0.40% | 518 |
| Mar 14, 2025 | 2,902.10 | 2,902.10 | 2,902.10 | 2,902.10 | - | -7.80% | 38,286 |
| Feb 26, 2025 | 3,147.71 | 3,147.71 | 3,147.71 | 3,147.71 | - | -4.28% | 953 |
| Feb 19, 2025 | 3,334.24 | 3,334.24 | 3,288.52 | 3,288.52 | - | - | 1,774 |
| Feb 17, 2025 | 3,288.52 | 3,288.52 | 3,288.52 | 3,288.52 | - | -1.80% | 80,050 |
| Feb 4, 2025 | 3,348.67 | 3,348.67 | 3,348.67 | 3,348.67 | - | -1.29% | 3,354 |