BTG Pactual Renta Comercial F. I (SNSE:CFIBTGRCA)
Chile · Delayed Price · Currency is CLP 25,331
0.00 (0.00%)
At close: Jul 17, 2026
SNSE:CFIBTGRCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25,331.39 | 25,331.39 | 25,331.39 | 25,331.39 | 25,331.39 | - | 7 |
| Jul 17, 2026 | 25,331.39 | 25,331.39 | 25,331.39 | 25,331.39 | 25,331.39 | - | 4 |
| Jul 15, 2026 | 25,300.00 | 25,400.00 | 25,300.00 | 25,331.39 | 25,331.39 | 0.12% | 1,013 |
| Jul 14, 2026 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | -0.39% | 496 |
| Jul 13, 2026 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0.54% | 400 |
| Jul 10, 2026 | 25,266.00 | 25,266.00 | 25,266.00 | 25,264.17 | 25,264.17 | - | 75 |
| Jul 9, 2026 | 25,265.00 | 25,265.00 | 25,259.00 | 25,264.17 | 25,264.17 | -1.57% | 743 |
| Jul 8, 2026 | 25,300.00 | 25,666.00 | 25,300.00 | 25,666.06 | 25,666.06 | 2.66% | 1,372 |
| Jul 7, 2026 | 24,750.00 | 25,000.00 | 24,750.00 | 25,000.73 | 25,000.73 | 0.03% | 5,602 |
| Jul 6, 2026 | 24,990.00 | 25,000.00 | 24,989.00 | 24,992.39 | 24,992.39 | - | 3,213 |
| Jul 3, 2026 | 24,950.00 | 24,999.00 | 24,950.00 | 24,991.21 | 24,991.21 | 0.71% | 499 |
| Jul 2, 2026 | 25,000.00 | 25,000.00 | 24,750.00 | 24,814.14 | 24,814.14 | -0.74% | 452 |
| Jul 1, 2026 | 25,100.00 | 25,100.00 | 24,911.00 | 25,000.00 | 25,000.00 | - | 1,541 |
| Jun 30, 2026 | 25,050.00 | 25,050.00 | 25,050.00 | 25,001.00 | 25,001.00 | - | 134 |
| Jun 26, 2026 | 25,000.00 | 25,000.00 | 25,000.00 | 25,001.00 | 25,001.00 | - | 141 |
| Jun 25, 2026 | 25,001.00 | 25,001.00 | 25,001.00 | 25,001.00 | 25,001.00 | - | - |
| Jun 24, 2026 | 25,100.00 | 25,100.00 | 25,001.00 | 25,001.00 | 25,001.00 | - | 684 |
| Jun 23, 2026 | 25,000.00 | 25,000.00 | 24,875.00 | 25,000.00 | 25,000.00 | - | 2,237 |
| Jun 22, 2026 | 25,364.00 | 25,364.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.44% | 5,512 |
| Jun 19, 2026 | 25,364.00 | 25,364.00 | 25,364.00 | 25,364.02 | 25,364.02 | -0.54% | 832 |
| Jun 18, 2026 | 25,452.00 | 25,500.00 | 25,452.00 | 25,501.81 | 25,501.81 | -0.49% | 4,602 |
| Jun 17, 2026 | 25,624.00 | 25,624.00 | 25,624.00 | 25,626.20 | 25,626.20 | - | 301 |
| Jun 16, 2026 | 25,600.00 | 25,700.00 | 25,600.00 | 25,626.20 | 25,626.20 | -0.03% | 701 |
| Jun 15, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,634.40 | 25,634.40 | - | 172 |
| Jun 12, 2026 | 25,634.40 | 25,634.40 | 25,634.40 | 25,634.40 | 25,634.40 | - | 36 |
| Jun 11, 2026 | 25,600.00 | 25,600.00 | 25,600.00 | 25,634.40 | 25,634.40 | - | 173 |
| Jun 10, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,634.40 | 25,634.40 | - | 273 |
| Jun 9, 2026 | 25,600.00 | 25,980.00 | 25,600.00 | 25,634.40 | 25,634.40 | 0.14% | 6,070 |
| Jun 8, 2026 | 25,820.00 | 25,820.00 | 25,600.00 | 25,599.58 | 25,599.58 | 0.28% | 1,161 |
| Jun 5, 2026 | 25,500.00 | 25,500.00 | 25,500.00 | 25,527.74 | 25,527.74 | - | 42 |
| Jun 4, 2026 | 25,550.00 | 25,550.00 | 25,500.00 | 25,527.74 | 25,527.74 | 0.01% | 996 |
| Jun 3, 2026 | 25,524.06 | 25,524.06 | 25,524.06 | 25,524.06 | 25,524.06 | - | 96 |
| Jun 2, 2026 | 25,610.00 | 25,610.00 | 25,500.00 | 25,524.06 | 25,524.06 | -1.96% | 2,878 |
| Jun 1, 2026 | 26,010.00 | 26,051.00 | 25,950.00 | 26,034.69 | 26,034.69 | -0.06% | 1,712 |
| May 29, 2026 | 26,051.00 | 26,051.00 | 26,004.00 | 26,051.00 | 26,051.00 | - | 206 |
| May 28, 2026 | 26,050.00 | 26,051.00 | 26,050.00 | 26,051.00 | 26,051.00 | 0.15% | 3,796 |
| May 27, 2026 | 26,050.00 | 26,150.00 | 26,000.00 | 26,012.04 | 26,012.04 | -0.34% | 8,896 |
| May 26, 2026 | 26,102.00 | 26,102.00 | 26,100.00 | 26,100.20 | 26,100.20 | -1.24% | 3,608 |
| May 25, 2026 | 25,990.00 | 25,990.00 | 25,990.00 | 26,427.37 | 26,427.37 | - | 69 |
| May 22, 2026 | 26,600.00 | 26,600.00 | 26,300.00 | 26,427.37 | 26,427.37 | 0.48% | 668 |
| May 20, 2026 | 26,410.00 | 26,410.00 | 26,410.00 | 26,300.50 | 26,300.50 | - | 103 |
| May 19, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.50 | 26,300.50 | - | 1,596 |
| May 18, 2026 | 26,550.00 | 26,550.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.04% | 787 |
| May 15, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,311.75 | 26,311.75 | 0.05% | 434 |
| May 14, 2026 | 26,200.00 | 26,300.00 | 26,200.00 | 26,299.74 | 26,299.74 | 0.02% | 3,300 |
| May 13, 2026 | 26,170.00 | 26,295.00 | 26,170.00 | 26,294.40 | 26,294.40 | 1.23% | 905 |
| May 12, 2026 | 25,610.00 | 26,170.00 | 25,610.00 | 25,974.55 | 25,974.55 | -0.18% | 1,760 |
| May 11, 2026 | 26,200.00 | 26,200.00 | 26,000.00 | 26,022.29 | 26,022.29 | -1.01% | 382 |
| May 8, 2026 | 26,290.00 | 26,300.00 | 26,200.00 | 26,286.92 | 26,286.92 | 1.45% | 448 |
| May 7, 2026 | 25,900.00 | 25,900.00 | 25,900.00 | 25,910.71 | 25,910.71 | 0.84% | 924 |