Singular Asset Management Adm Gen Fondos SA - Fondo de Inversion ETF Singular Fixed Income UNICA Fun (SNSE:CFIETFBRL)
Chile · Delayed Price · Currency is CLP 98,437
+1,110 (1.14%)
At close: Apr 30, 2026
SNSE:CFIETFBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 98,110.00 | 98,647.00 | 98,110.00 | 98,437.00 | 98,437.00 | 1.14% | 793 |
| Apr 29, 2026 | 97,593.00 | 97,593.00 | 97,200.00 | 97,327.00 | 97,327.00 | 0.62% | 96 |
| Apr 28, 2026 | 97,002.00 | 97,002.00 | 96,600.00 | 96,732.00 | 96,732.00 | -0.39% | 1,151 |
| Apr 27, 2026 | 97,000.00 | 97,000.00 | 97,000.00 | 97,112.00 | 97,112.00 | -0.20% | 474 |
| Apr 24, 2026 | 96,951.00 | 96,951.00 | 96,951.00 | 97,308.00 | 97,308.00 | - | 62 |
| Apr 23, 2026 | 97,875.00 | 97,875.00 | 97,875.00 | 97,308.00 | 97,308.00 | - | 10 |
| Apr 22, 2026 | 97,439.00 | 97,439.00 | 97,296.00 | 97,308.00 | 97,308.00 | 0.63% | 271 |
| Apr 21, 2026 | 97,232.00 | 97,232.00 | 97,232.00 | 96,698.00 | 96,698.00 | - | 10 |
| Apr 20, 2026 | 96,432.00 | 96,432.00 | 96,432.00 | 96,698.00 | 96,698.00 | 0.94% | 1,387 |
| Apr 17, 2026 | 95,917.00 | 95,917.00 | 95,917.00 | 95,800.00 | 95,800.00 | -0.78% | 99 |
| Apr 16, 2026 | 96,557.00 | 96,557.00 | 96,557.00 | 96,557.00 | 96,557.00 | - | - |
| Apr 15, 2026 | 96,557.00 | 96,557.00 | 96,557.00 | 96,557.00 | 96,557.00 | - | - |
| Apr 14, 2026 | 96,757.00 | 96,757.00 | 96,685.00 | 96,557.00 | 96,557.00 | -0.63% | 22,820 |
| Apr 13, 2026 | 97,194.00 | 97,625.00 | 97,165.00 | 97,165.00 | 97,165.00 | 1.30% | 2,717 |
| Apr 10, 2026 | 95,504.00 | 96,401.00 | 95,504.00 | 95,917.00 | 95,917.00 | 2.00% | 146 |
| Apr 9, 2026 | 94,817.00 | 94,817.00 | 94,034.00 | 94,038.00 | 94,038.00 | -0.40% | 5,343 |
| Apr 8, 2026 | 94,498.00 | 94,498.00 | 94,331.00 | 94,417.00 | 94,417.00 | -0.23% | 204 |
| Apr 7, 2026 | 94,636.00 | 94,636.00 | 94,636.00 | 94,636.00 | 94,636.00 | 0.20% | 105 |
| Apr 6, 2026 | 94,431.00 | 94,820.00 | 94,431.00 | 94,446.00 | 94,446.00 | 0.38% | 432 |
| Apr 2, 2026 | 94,093.00 | 94,093.00 | 94,093.00 | 94,093.00 | 94,093.00 | - | 8 |
| Apr 1, 2026 | 94,100.00 | 94,100.00 | 93,918.00 | 94,093.00 | 94,093.00 | 0.49% | 1,590 |
| Mar 31, 2026 | 93,638.00 | 93,638.00 | 93,638.00 | 93,638.00 | 93,638.00 | - | - |
| Mar 30, 2026 | 93,638.00 | 93,638.00 | 93,638.00 | 93,638.00 | 93,638.00 | 0.77% | 123 |
| Mar 27, 2026 | 92,900.00 | 93,000.00 | 92,900.00 | 92,923.00 | 92,923.00 | -0.51% | 1,077 |
| Mar 26, 2026 | 93,162.00 | 93,525.00 | 93,162.00 | 93,396.00 | 93,396.00 | 1.08% | 603 |
| Mar 25, 2026 | 91,999.00 | 92,398.00 | 92,398.00 | 92,398.00 | 92,398.00 | 0.42% | 1,658 |
| Mar 24, 2026 | 91,330.00 | 91,330.00 | 91,330.00 | 92,013.00 | 92,013.00 | - | 82 |
| Mar 23, 2026 | 92,018.00 | 92,018.00 | 91,999.00 | 92,013.00 | 92,013.00 | -0.40% | 2,144 |
| Mar 20, 2026 | 92,382.00 | 92,382.00 | 92,382.00 | 92,382.00 | 92,382.00 | 0.34% | 129 |
| Mar 19, 2026 | 92,067.00 | 91,235.00 | 91,235.00 | 92,067.00 | 92,067.00 | -0.97% | 16,521 |
| Mar 18, 2026 | 92,970.00 | 92,970.00 | 92,970.00 | 92,970.00 | 92,970.00 | 3.20% | 268 |
| Mar 17, 2026 | 90,091.00 | 90,091.00 | 90,091.00 | 90,091.00 | 90,091.00 | - | - |
| Mar 16, 2026 | 90,091.00 | 90,091.00 | 90,091.00 | 90,091.00 | 90,091.00 | -1.33% | 664 |
| Mar 13, 2026 | 93,070.00 | 93,070.00 | 91,082.00 | 91,303.00 | 91,303.00 | -1.91% | 675 |
| Mar 12, 2026 | 92,407.00 | 93,078.00 | 93,078.00 | 93,078.00 | 93,078.00 | 0.86% | 280 |
| Mar 11, 2026 | 92,284.00 | 91,612.00 | 91,612.00 | 92,284.00 | 92,284.00 | - | 54 |
| Mar 10, 2026 | 92,284.00 | 92,284.00 | 92,284.00 | 92,284.00 | 92,284.00 | - | 217 |
| Mar 9, 2026 | 91,324.00 | 92,308.00 | 91,250.00 | 92,286.00 | 92,286.00 | 1.32% | 6,242 |
| Mar 6, 2026 | 91,250.00 | 91,250.00 | 90,309.00 | 91,082.00 | 91,082.00 | -0.18% | 761 |
| Mar 5, 2026 | 92,222.00 | 91,633.00 | 91,250.00 | 91,250.00 | 91,250.00 | - | 313 |
| Mar 4, 2026 | 91,250.00 | 91,250.00 | 91,054.00 | 91,250.00 | 91,250.00 | -0.09% | 322 |
| Mar 3, 2026 | 91,631.00 | 91,631.00 | 91,250.00 | 91,329.00 | 91,329.00 | -0.02% | 1,800 |
| Mar 2, 2026 | 91,343.00 | 91,343.00 | 91,343.00 | 91,343.00 | 91,343.00 | -0.10% | 218 |
| Feb 27, 2026 | 91,438.00 | 91,438.00 | 91,438.00 | 91,438.00 | 91,438.00 | 2.90% | 218 |
| Feb 26, 2026 | 89,853.00 | 89,853.00 | 89,853.00 | 88,862.00 | 88,862.00 | - | 30 |
| Feb 25, 2026 | 88,850.00 | 88,850.00 | 88,850.00 | 88,862.00 | 88,862.00 | - | 52 |
| Feb 24, 2026 | 88,730.00 | 88,862.00 | 88,730.00 | 88,862.00 | 88,862.00 | 0.77% | 364 |
| Feb 23, 2026 | 88,179.00 | 88,179.00 | 88,179.00 | 88,179.00 | 88,179.00 | - | - |
| Feb 20, 2026 | 87,900.00 | 88,351.00 | 87,900.00 | 88,179.00 | 88,179.00 | 0.32% | 653 |
| Feb 19, 2026 | 87,644.00 | 88,040.00 | 87,478.00 | 87,900.00 | 87,900.00 | 2.23% | 3,549 |