Skip to main content
logo
Fondo de Inversion ETF Singular Chile Corta Duracion (SNSE:CFIETFCD)
Chile flag Chile · Delayed Price · Currency is CLP
1,284.70
+1.10 (0.09%)
At close: May 19, 2026

SNSE:CFIETFCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20261,285.001,285.001,283.701,284.701,284.700.09%211,215
May 18, 20261,283.601,284.501,283.501,283.601,283.600.01%585,637
May 15, 20261,283.801,284.001,283.301,283.501,283.500.04%83,799
May 14, 20261,283.601,283.601,283.001,283.001,283.00-0.02%70,398
May 13, 20261,283.201,283.701,283.001,283.201,283.20-0.02%92,817
May 12, 20261,283.201,283.501,282.901,283.501,283.500.03%230,549
May 11, 20261,282.901,283.401,282.901,283.101,283.100.05%203,372
May 8, 20261,282.501,282.901,282.301,282.401,282.40-0.01%97,182
May 7, 20261,282.901,282.901,282.301,282.501,282.500.01%152,660
May 6, 20261,282.601,282.701,282.101,282.401,282.400.01%94,293
May 5, 20261,282.001,282.601,282.001,282.301,282.300.03%234,582
May 4, 20261,282.001,282.401,281.801,281.901,281.900.03%307,342
Apr 30, 20261,281.701,281.801,281.201,281.501,281.500.02%150,473
Apr 29, 20261,281.701,281.701,281.201,281.301,281.30-127,034
Apr 28, 20261,281.601,281.601,281.001,281.301,281.300.02%210,425
Apr 27, 20261,280.801,281.401,280.801,281.101,281.100.04%276,042
Apr 24, 20261,280.501,281.001,280.501,280.601,280.600.02%140,578
Apr 23, 20261,280.201,280.801,280.201,280.301,280.300.02%109,177
Apr 22, 20261,280.401,280.401,279.801,280.001,280.00-1,874,086
Apr 21, 20261,280.401,280.501,279.901,280.001,280.000.02%251,255
Apr 20, 20261,279.301,280.401,275.001,279.801,279.800.01%770,246
Apr 17, 20261,279.901,279.901,279.201,279.701,279.700.03%176,413
Apr 16, 20261,279.301,279.801,279.201,279.301,279.30-106,350
Apr 15, 20261,277.901,279.701,277.901,279.301,279.300.03%113,874
Apr 14, 20261,279.101,279.501,278.801,278.901,278.90-0.04%821,226
Apr 13, 20261,279.001,279.501,278.901,279.401,279.400.06%205,520
Apr 10, 20261,278.401,279.001,275.901,278.601,278.600.01%96,028
Apr 9, 20261,278.701,278.801,278.201,278.501,278.500.02%314,751
Apr 8, 20261,278.101,278.701,278.101,278.201,278.200.01%124,523
Apr 7, 20261,278.501,278.601,278.001,278.101,278.10-0.01%214,867
Apr 6, 20261,278.001,278.301,277.701,278.201,278.200.06%323,910
Apr 2, 20261,277.601,277.901,277.301,277.401,277.40-0.02%122,569
Apr 1, 20261,277.201,277.601,277.101,277.601,277.600.05%276,891
Mar 31, 20261,277.501,277.501,276.901,277.001,277.000.01%206,722
Mar 30, 20261,277.401,277.401,276.801,276.901,276.90-0.01%183,887
Mar 27, 20261,277.001,277.001,276.401,277.001,277.000.04%115,347
Mar 26, 20261,276.901,276.901,276.301,276.501,276.50-113,986
Mar 25, 20261,276.601,276.701,276.101,276.501,276.500.03%125,076
Mar 24, 20261,276.101,276.601,276.001,276.101,276.10-101,223
Mar 23, 20261,275.901,276.501,275.901,276.101,276.100.02%92,857
Mar 20, 20261,276.001,276.001,275.501,275.901,275.90-178,170
Mar 19, 20261,275.801,275.901,275.401,275.901,275.900.02%619,850
Mar 18, 20261,275.801,275.801,275.201,275.701,275.700.04%218,529
Mar 17, 20261,275.601,275.601,275.001,275.201,275.20-0.02%204,507
Mar 16, 20261,275.401,275.501,274.901,275.401,275.400.07%280,911
Mar 13, 20261,275.101,275.101,274.501,274.501,274.50-0.04%308,103
Mar 12, 20261,275.001,275.101,274.401,275.001,275.000.04%110,025
Mar 11, 20261,274.301,274.901,274.301,274.501,274.500.02%146,092
Mar 10, 20261,274.601,274.701,274.101,274.301,274.300.01%159,177
Mar 9, 20261,274.601,274.601,274.001,274.201,274.20-197,562