Skip to main content
logo
Fondo De Inversion ETF Singular Global Equities (SNSE:CFIETFGE)
Chile flag Chile · Delayed Price · Currency is CLP
2,741.00
-56.80 (-2.03%)
At close: Aug 1, 2025, 4:00 PM CLT

SNSE:CFIETFGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,733.002,743.902,728.502,741.00--2.03%147,440
Jul 31, 20252,835.002,835.002,796.002,797.80--1.13%87,680
Jul 30, 20252,828.502,831.002,822.202,829.80-0.86%67,179
Jul 29, 20252,807.702,812.202,800.502,805.80-0.14%102,483
Jul 28, 20252,802.302,815.902,799.502,801.90-0.15%261,899
Jul 25, 20252,767.002,798.602,767.002,797.60-1.27%338,372
Jul 24, 20252,764.402,769.302,757.902,762.50-0.29%70,934
Jul 23, 20252,746.002,756.002,744.002,754.40-0.86%541,101
Jul 22, 20252,740.002,742.202,728.302,730.90--0.59%330,604
Jul 21, 20252,755.902,761.802,741.002,747.00--0.40%256,439
Jul 18, 20252,751.702,759.402,751.702,758.10--0.11%75,167
Jul 17, 20252,756.402,767.502,750.002,761.10-0.44%81,835
Jul 15, 20252,748.802,758.702,744.702,749.10--0.27%92,513
Jul 14, 20252,747.202,766.002,743.002,756.50-0.97%125,578
Jul 11, 20252,715.102,731.002,714.602,730.10-0.58%52,844
Jul 10, 20252,712.702,720.002,710.002,714.40-0.26%95,944
Jul 9, 20252,702.002,712.902,699.902,707.30-0.88%521,330
Jul 8, 20252,680.602,695.002,675.002,683.60-0.43%36,070
Jul 7, 20252,707.302,707.302,669.302,672.00--1.30%242,133
Jul 4, 20252,699.002,729.002,699.002,707.30-1.81%57,897
Jul 3, 20252,648.702,669.002,648.702,659.20-1.01%54,069
Jul 2, 20252,620.002,638.402,620.002,632.60-0.13%130,352
Jul 1, 20252,624.802,632.702,618.202,629.10--0.12%175,146
Jun 30, 20252,644.002,644.002,629.202,632.30--0.54%86,498
Jun 27, 20252,652.602,652.602,639.802,646.60-1.17%125,671
Jun 26, 20252,600.002,615.902,600.002,615.90-0.51%197,054
Jun 25, 20252,607.202,608.702,601.402,602.50--0.19%107,231
Jun 24, 20252,603.002,609.702,603.002,607.40-0.27%67,794
Jun 23, 20252,600.002,608.302,583.602,600.40--0.84%469,401
Jun 19, 20252,651.002,651.002,615.002,622.40-0.16%20,699
Jun 18, 20252,625.102,625.102,615.002,618.10-0.15%29,571
Jun 17, 20252,617.502,623.602,611.702,614.20--0.14%49,608
Jun 16, 20252,612.402,628.102,612.402,617.90-0.51%91,404
Jun 13, 20252,604.002,613.002,599.302,604.70-0.05%65,269
Jun 12, 20252,610.002,610.002,600.802,603.40--0.31%195,071
Jun 11, 20252,630.102,630.102,606.402,611.40--0.73%216,826
Jun 10, 20252,612.602,633.202,612.602,630.50-0.59%30,033
Jun 9, 20252,601.402,618.002,601.402,615.20-0.74%45,839
Jun 6, 20252,599.502,600.002,592.702,596.00-0.87%58,480
Jun 5, 20252,570.802,590.002,570.802,573.70--0.88%244,447
Jun 4, 20252,597.902,598.002,590.602,596.50--0.14%52,456
Jun 3, 20252,600.002,608.702,585.002,600.10-0.78%41,730
Jun 2, 20252,587.002,587.002,556.802,579.90--0.27%129,916
May 30, 20252,592.002,592.002,560.002,587.00-1.20%122,712
May 29, 20252,565.302,565.302,555.202,556.40--0.71%276,103
May 28, 20252,580.002,580.002,567.002,574.80-0.04%126,748
May 27, 20252,562.002,574.902,562.002,573.70-0.91%132,541
May 26, 20252,555.302,556.002,550.002,550.60-0.28%37,626
May 23, 20252,532.602,546.402,530.502,543.50--0.74%62,293
May 22, 20252,561.502,563.302,554.802,562.40--1.19%44,541