Singular Asset Management Adm Gen Fondos SA - Fondo de Inversion ETF Singular Nasdaq 100 Fund (SNSE:CFINASDAQ)
Chile · Delayed Price · Currency is CLP 1,760.90
-54.20 (-2.99%)
Last updated: Aug 1, 2025
SNSE:CFINASDAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,760.50 | 1,769.00 | 1,750.00 | 1,760.20 | - | -3.02% | 104,820 |
| Jul 31, 2025 | 1,845.50 | 1,845.50 | 1,815.10 | 1,815.10 | - | -0.49% | 12,821 |
| Jul 30, 2025 | 1,821.90 | 1,829.30 | 1,816.00 | 1,824.00 | - | 0.66% | 29,793 |
| Jul 29, 2025 | 1,822.00 | 1,822.00 | 1,808.90 | 1,812.00 | - | 0.20% | 18,404 |
| Jul 28, 2025 | 1,810.80 | 1,810.80 | 1,803.70 | 1,808.30 | - | 1.11% | 24,874 |
| Jul 25, 2025 | 1,793.00 | 1,793.00 | 1,783.10 | 1,788.50 | - | 1.34% | 27,974 |
| Jul 24, 2025 | 1,765.00 | 1,766.80 | 1,763.90 | 1,764.90 | - | 0.82% | 23,685 |
| Jul 23, 2025 | 1,747.10 | 1,751.80 | 1,745.40 | 1,750.60 | - | -0.33% | 49,001 |
| Jul 22, 2025 | 1,760.90 | 1,760.90 | 1,749.00 | 1,756.40 | - | -1.04% | 37,431 |
| Jul 21, 2025 | 1,777.00 | 1,779.60 | 1,767.90 | 1,774.90 | - | -0.08% | 78,438 |
| Jul 18, 2025 | 1,775.00 | 1,776.40 | 1,768.00 | 1,776.40 | - | -0.09% | 53,783 |
| Jul 17, 2025 | 1,774.00 | 1,786.30 | 1,770.00 | 1,778.00 | - | 0.19% | 36,492 |
| Jul 15, 2025 | 1,767.30 | 1,776.00 | 1,767.30 | 1,774.70 | - | 0.34% | 31,317 |
| Jul 14, 2025 | 1,767.70 | 1,768.80 | 1,764.60 | 1,768.60 | - | 1.36% | 48,382 |
| Jul 11, 2025 | 1,736.50 | 1,745.20 | 1,736.50 | 1,744.90 | - | 0.91% | 22,449 |
| Jul 10, 2025 | 1,725.50 | 1,732.50 | 1,720.00 | 1,729.10 | - | 0.29% | 34,264 |
| Jul 9, 2025 | 1,728.10 | 1,731.20 | 1,722.50 | 1,724.10 | - | 0.98% | 146,465 |
| Jul 8, 2025 | 1,720.00 | 1,721.00 | 1,707.20 | 1,707.30 | - | -0.08% | 22,009 |
| Jul 7, 2025 | 1,705.50 | 1,711.70 | 1,705.00 | 1,708.60 | - | 0.51% | 43,553 |
| Jul 4, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - | 1,931 |
| Jul 3, 2025 | 1,691.10 | 1,700.00 | 1,691.10 | 1,700.00 | - | 1.56% | 171,793 |
| Jul 2, 2025 | 1,671.20 | 1,675.10 | 1,669.00 | 1,673.90 | - | 0.67% | 14,373 |
| Jul 1, 2025 | 1,659.00 | 1,669.10 | 1,659.00 | 1,662.70 | - | -1.24% | 26,556 |
| Jun 30, 2025 | 1,687.80 | 1,687.80 | 1,680.00 | 1,683.50 | - | -0.28% | 27,596 |
| Jun 27, 2025 | 1,686.00 | 1,690.40 | 1,684.00 | 1,688.20 | - | 1.61% | 13,460 |
| Jun 26, 2025 | 1,658.10 | 1,665.70 | 1,658.10 | 1,661.40 | - | 0.01% | 49,941 |
| Jun 25, 2025 | 1,664.60 | 1,664.60 | 1,658.60 | 1,661.20 | - | 0.23% | 17,350 |
| Jun 24, 2025 | 1,659.10 | 1,659.30 | 1,656.00 | 1,657.40 | - | 0.37% | 10,210 |
| Jun 23, 2025 | 1,610.00 | 1,653.00 | 1,610.00 | 1,651.30 | - | 0.65% | 67,700 |
| Jun 19, 2025 | 1,656.00 | 1,656.00 | 1,640.70 | 1,640.70 | - | - | 1,653 |
| Jun 18, 2025 | 1,645.70 | 1,645.70 | 1,638.80 | 1,640.70 | - | -0.10% | 11,734 |
| Jun 17, 2025 | 1,639.00 | 1,648.00 | 1,637.70 | 1,642.30 | - | 0.12% | 210,976 |
| Jun 16, 2025 | 1,629.90 | 1,641.80 | 1,629.70 | 1,640.30 | - | 0.82% | 22,457 |
| Jun 13, 2025 | 1,620.00 | 1,632.80 | 1,620.00 | 1,627.00 | - | -0.18% | 24,305 |
| Jun 12, 2025 | 1,623.40 | 1,630.90 | 1,623.40 | 1,629.90 | - | -0.33% | 36,591 |
| Jun 11, 2025 | 1,645.00 | 1,647.00 | 1,628.40 | 1,635.30 | - | -0.97% | 35,501 |
| Jun 10, 2025 | 1,634.00 | 1,651.40 | 1,634.00 | 1,651.40 | - | 0.95% | 290,764 |
| Jun 9, 2025 | 1,630.80 | 1,635.80 | 1,630.00 | 1,635.80 | - | 0.47% | 7,867 |
| Jun 6, 2025 | 1,621.00 | 1,629.80 | 1,621.00 | 1,628.20 | - | 1.00% | 8,795 |
| Jun 5, 2025 | 1,630.00 | 1,630.00 | 1,605.20 | 1,612.10 | - | -0.74% | 72,791 |
| Jun 4, 2025 | 1,624.00 | 1,628.00 | 1,621.80 | 1,624.10 | - | -0.19% | 184,979 |
| Jun 3, 2025 | 1,620.00 | 1,631.60 | 1,620.00 | 1,627.20 | - | 0.99% | 72,299 |
| Jun 2, 2025 | 1,604.00 | 1,613.70 | 1,598.10 | 1,611.20 | - | 0.41% | 121,480 |
| May 30, 2025 | 1,617.50 | 1,617.50 | 1,600.00 | 1,604.70 | - | 0.44% | 425,495 |
| May 29, 2025 | 1,600.00 | 1,604.70 | 1,590.00 | 1,597.60 | - | -0.83% | 129,967 |
| May 28, 2025 | 1,610.90 | 1,614.30 | 1,608.40 | 1,611.00 | - | 0.80% | 27,833 |
| May 27, 2025 | 1,596.00 | 1,603.80 | 1,591.00 | 1,598.20 | - | 0.24% | 71,885 |
| May 26, 2025 | 1,596.00 | 1,596.00 | 1,590.00 | 1,594.30 | - | 1.71% | 12,547 |
| May 23, 2025 | 1,569.10 | 1,578.60 | 1,564.80 | 1,567.50 | - | -1.79% | 137,071 |
| May 22, 2025 | 1,608.00 | 1,608.00 | 1,594.30 | 1,596.00 | - | -0.91% | 708,993 |