Fondo de Inversion ETF Singular Chile Corta Duracion (SNSE:CFIETFCD)
Chile · Delayed Price · Currency is CLP 1,245.00
0.00 (0.00%)
Last updated: Aug 27, 2025, 9:56 AM CLT
SNSE:CFIETFCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,244.80 | 1,245.30 | 1,244.60 | 1,244.90 | - | 0.02% | 233,793 |
| Aug 27, 2025 | 1,245.00 | 1,245.30 | 1,244.60 | 1,244.60 | - | -0.03% | 214,352 |
| Aug 26, 2025 | 1,244.50 | 1,246.90 | 1,244.50 | 1,245.00 | - | 0.05% | 592,926 |
| Aug 25, 2025 | 1,244.40 | 1,244.90 | 1,244.40 | 1,244.40 | - | 0.06% | 300,484 |
| Aug 22, 2025 | 1,243.50 | 1,244.20 | 1,243.00 | 1,243.70 | - | 0.02% | 129,783 |
| Aug 21, 2025 | 1,243.60 | 1,244.00 | 1,243.50 | 1,243.50 | - | -0.02% | 507,563 |
| Aug 20, 2025 | 1,243.80 | 1,243.90 | 1,243.50 | 1,243.80 | - | 0.03% | 244,669 |
| Aug 19, 2025 | 1,243.20 | 1,243.80 | 1,243.20 | 1,243.40 | - | 0.02% | 136,555 |
| Aug 18, 2025 | 1,243.10 | 1,243.90 | 1,243.10 | 1,243.20 | - | 0.03% | 226,423 |
| Aug 14, 2025 | 1,244.00 | 1,244.00 | 1,240.30 | 1,242.80 | - | - | 120,328 |
| Aug 13, 2025 | 1,242.70 | 1,243.20 | 1,242.70 | 1,242.80 | - | 0.02% | 98,184 |
| Aug 12, 2025 | 1,242.60 | 1,243.10 | 1,242.60 | 1,242.60 | - | 0.01% | 163,353 |
| Aug 11, 2025 | 1,242.50 | 1,243.00 | 1,242.50 | 1,242.50 | - | 0.02% | 350,611 |
| Aug 8, 2025 | 1,242.00 | 1,242.50 | 1,242.00 | 1,242.30 | - | 0.04% | 244,084 |
| Aug 7, 2025 | 1,241.80 | 1,242.20 | 1,241.80 | 1,241.80 | - | 0.01% | 603,655 |
| Aug 6, 2025 | 1,242.00 | 1,242.00 | 1,241.60 | 1,241.70 | - | -0.01% | 113,318 |
| Aug 5, 2025 | 1,241.90 | 1,241.90 | 1,241.50 | 1,241.80 | - | 0.04% | 115,982 |
| Aug 4, 2025 | 1,241.30 | 1,241.80 | 1,240.80 | 1,241.30 | - | 0.08% | 751,568 |
| Aug 1, 2025 | 1,240.30 | 1,240.80 | 1,240.30 | 1,240.30 | - | -0.01% | 419,588 |
| Jul 31, 2025 | 1,240.00 | 1,240.50 | 1,240.00 | 1,240.40 | - | 0.06% | 232,983 |
| Jul 30, 2025 | 1,240.00 | 1,240.20 | 1,239.70 | 1,239.70 | - | 0.02% | 178,123 |
| Jul 29, 2025 | 1,240.00 | 1,242.50 | 1,237.50 | 1,239.50 | - | -0.01% | 138,428 |
| Jul 28, 2025 | 1,239.60 | 1,240.10 | 1,239.60 | 1,239.60 | - | 0.02% | 356,454 |
| Jul 25, 2025 | 1,239.10 | 1,239.60 | 1,239.10 | 1,239.30 | - | 0.02% | 148,895 |
| Jul 24, 2025 | 1,239.20 | 1,239.20 | 1,238.70 | 1,239.00 | - | 0.02% | 95,168 |
| Jul 23, 2025 | 1,239.30 | 1,239.30 | 1,238.80 | 1,238.80 | - | 0.02% | 456,566 |
| Jul 22, 2025 | 1,239.10 | 1,239.10 | 1,238.60 | 1,238.60 | - | -0.01% | 387,848 |
| Jul 21, 2025 | 1,238.40 | 1,238.90 | 1,238.40 | 1,238.70 | - | 0.06% | 300,604 |
| Jul 18, 2025 | 1,238.00 | 1,238.70 | 1,238.00 | 1,238.00 | - | - | 93,858 |
| Jul 17, 2025 | 1,238.30 | 1,239.00 | 1,235.00 | 1,238.00 | - | 0.04% | 221,449 |
| Jul 15, 2025 | 1,237.60 | 1,238.00 | 1,237.50 | 1,237.50 | - | -0.01% | 186,314 |
| Jul 14, 2025 | 1,237.90 | 1,237.90 | 1,237.40 | 1,237.60 | - | 0.03% | 261,936 |
| Jul 11, 2025 | 1,236.90 | 1,237.40 | 1,236.90 | 1,237.20 | - | 0.02% | 95,456 |
| Jul 10, 2025 | 1,236.70 | 1,237.20 | 1,236.70 | 1,237.00 | - | - | 126,385 |
| Jul 9, 2025 | 1,236.50 | 1,237.00 | 1,236.50 | 1,237.00 | - | 0.05% | 424,186 |
| Jul 8, 2025 | 1,236.40 | 1,236.90 | 1,236.40 | 1,236.40 | - | 0.02% | 153,137 |
| Jul 7, 2025 | 1,236.20 | 1,236.70 | 1,236.20 | 1,236.20 | - | 0.01% | 535,589 |
| Jul 4, 2025 | 1,236.50 | 1,236.50 | 1,236.00 | 1,236.10 | - | 0.04% | 203,625 |
| Jul 3, 2025 | 1,236.10 | 1,236.10 | 1,235.60 | 1,235.60 | - | 0.01% | 156,300 |
| Jul 2, 2025 | 1,236.00 | 1,236.00 | 1,235.00 | 1,235.50 | - | 0.02% | 204,997 |
| Jul 1, 2025 | 1,235.30 | 1,236.00 | 1,235.30 | 1,235.30 | - | -0.02% | 175,569 |
| Jun 30, 2025 | 1,235.60 | 1,235.60 | 1,235.10 | 1,235.50 | - | 0.03% | 306,762 |
| Jun 27, 2025 | 1,235.10 | 1,235.10 | 1,234.60 | 1,235.10 | - | 0.04% | 184,613 |
| Jun 26, 2025 | 1,235.00 | 1,235.00 | 1,234.50 | 1,234.60 | - | 0.02% | 29,949 |
| Jun 25, 2025 | 1,234.80 | 1,234.80 | 1,234.30 | 1,234.30 | - | 0.01% | 404,696 |
| Jun 24, 2025 | 1,234.70 | 1,234.70 | 1,234.20 | 1,234.20 | - | -0.02% | 84,010 |
| Jun 23, 2025 | 1,234.50 | 1,234.50 | 1,231.00 | 1,234.50 | - | 0.06% | 460,755 |
| Jun 19, 2025 | 1,233.90 | 1,234.10 | 1,233.50 | 1,233.70 | - | -2.57% | 132,638 |
| Jun 18, 2025 | 1,266.70 | 1,266.90 | 1,266.20 | 1,266.20 | - | -0.04% | 230,470 |
| Jun 17, 2025 | 1,266.60 | 1,266.70 | 1,266.60 | 1,266.70 | - | 0.06% | 142,409 |