Skip to main content
logo
Fondo De Inversion ETF Singular Global Equities (SNSE:CFIETFGE)
Chile flag Chile · Delayed Price · Currency is CLP
2,990.00
+43.10 (1.46%)
At close: Apr 29, 2026

SNSE:CFIETFGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,978.902,990.202,972.202,990.002,990.001.46%170,076
Apr 28, 20262,987.402,993.402,944.602,946.902,946.90-1.06%483,989
Apr 27, 20262,943.903,023.002,943.902,978.502,978.50-0.24%93,672
Apr 24, 20262,968.202,985.702,967.502,985.602,985.600.59%354,340
Apr 23, 20262,996.002,996.002,948.002,968.202,968.200.72%587,221
Apr 22, 20262,959.102,966.102,947.002,947.002,947.00-0.44%118,294
Apr 21, 20262,950.602,970.002,944.502,959.902,959.900.46%181,892
Apr 20, 20262,938.002,946.702,930.802,946.402,946.400.52%100,130
Apr 17, 20262,940.002,941.102,900.002,931.102,931.100.23%60,658
Apr 16, 20262,928.202,928.802,909.402,924.402,924.400.34%79,628
Apr 15, 20262,913.502,918.902,902.702,914.502,914.500.14%257,657
Apr 14, 20262,899.302,913.302,899.302,910.302,910.300.42%267,659
Apr 13, 20262,887.602,898.102,885.302,898.102,898.100.81%222,713
Apr 10, 20262,866.602,881.202,863.402,874.902,874.90-0.08%95,935
Apr 9, 20262,870.002,880.702,855.002,877.302,877.30-0.01%90,021
Apr 8, 20262,862.302,880.202,860.002,877.602,877.601.18%315,020
Apr 7, 20262,840.002,900.002,839.702,844.002,844.000.10%108,507
Apr 6, 20262,835.002,852.002,826.702,841.102,841.100.21%292,611
Apr 2, 20262,810.302,842.302,810.302,835.202,835.20-0.25%758,183
Apr 1, 20262,866.602,871.802,837.702,842.302,842.300.77%185,128
Mar 31, 20262,825.002,827.002,796.002,820.502,820.50-0.15%330,432
Mar 30, 20262,790.002,855.002,776.502,824.602,824.601.24%135,660
Mar 27, 20262,809.402,809.402,772.402,790.102,790.10-1.48%136,632
Mar 26, 20262,880.902,881.102,821.002,832.002,832.000.31%131,297
Mar 25, 20262,830.002,832.602,820.002,823.202,823.200.48%43,559
Mar 24, 20262,800.002,810.002,795.902,809.802,809.80-0.13%35,882
Mar 23, 20262,807.902,833.002,807.902,813.402,813.40-0.65%47,845
Mar 20, 20262,845.302,888.502,806.402,831.702,831.700.64%127,847
Mar 19, 20262,830.502,830.502,806.002,813.702,813.70-1.42%119,913
Mar 18, 20262,893.002,893.002,850.002,854.102,854.100.05%53,796
Mar 17, 20262,855.002,863.202,852.702,852.702,852.70-0.05%79,200
Mar 16, 20262,896.702,896.702,843.602,854.002,854.000.42%97,832
Mar 13, 20262,886.302,886.302,835.002,842.002,842.00-0.17%45,077
Mar 12, 20262,880.902,880.902,841.602,846.802,846.800.30%32,120
Mar 11, 20262,838.302,848.902,824.002,838.302,838.30-56,480
Mar 10, 20262,840.102,850.902,835.902,838.202,838.20-0.64%1,079,583
Mar 9, 20262,841.902,880.002,841.902,856.402,856.40-0.63%386,193
Mar 6, 20262,928.002,933.102,848.402,874.502,874.50-0.35%840,055
Mar 5, 20262,910.902,914.002,884.602,884.602,884.600.01%188,510
Mar 4, 20262,876.002,889.702,859.702,884.302,884.300.29%75,389
Mar 3, 20262,829.002,895.802,829.002,876.002,876.00-205,830
Mar 2, 20262,850.002,894.002,850.002,875.902,875.900.62%111,379
Feb 27, 20262,875.002,875.002,850.002,858.102,858.100.84%118,982
Feb 26, 20262,830.002,844.102,822.402,834.302,834.300.27%576,982
Feb 25, 20262,782.002,860.002,782.002,826.802,826.800.38%158,920
Feb 24, 20262,835.802,835.802,804.502,816.002,816.00-0.01%76,336
Feb 23, 20262,841.402,841.402,816.202,816.302,816.30-0.53%196,883
Feb 20, 20262,820.002,834.702,805.202,831.402,831.400.47%113,188
Feb 19, 20262,827.902,840.302,806.002,818.202,818.200.11%50,158
Feb 18, 20262,836.202,841.902,808.402,815.002,815.000.26%251,283