Skip to main content
logo
Singular Asset Management Adm Gen Fondos SA - Fondo de Inversion ETF Singular Nasdaq 100 Fund (SNSE:CFINASDAQ)
Chile flag Chile · Delayed Price · Currency is CLP
2,148.50
+5.90 (0.28%)
At close: May 29, 2026

SNSE:CFINASDAQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,157.102,164.002,147.502,148.502,148.500.28%692,877
May 28, 20262,151.002,151.002,133.102,142.602,142.600.23%576,582
May 27, 20262,157.302,157.302,128.502,137.602,137.60-0.05%119,168
May 26, 20262,147.202,147.202,127.502,138.602,138.60-0.96%425,837
May 25, 20262,120.002,220.002,120.002,159.402,159.401.95%24,464
May 22, 20262,111.502,135.102,109.102,118.002,118.001.30%2,047,225
May 20, 20262,095.002,098.202,086.202,090.902,090.90-0.21%598,372
May 19, 20262,085.002,108.502,072.102,095.302,095.300.69%980,251
May 18, 20262,122.202,122.202,058.102,080.902,080.90-1.78%578,727
May 15, 20262,104.502,128.702,104.502,118.702,118.700.42%64,645
May 14, 20262,092.502,114.702,092.502,109.802,109.801.77%193,200
May 13, 20262,067.302,076.602,061.002,073.102,073.100.20%29,417
May 12, 20262,096.202,096.202,058.002,068.902,068.90-1.48%282,170
May 11, 20262,080.002,105.602,078.102,100.002,100.001.36%157,597
May 8, 20262,052.002,074.302,052.002,071.902,071.901.96%67,977
May 7, 20262,043.102,043.102,025.802,032.002,032.000.20%114,562
May 6, 20262,015.802,033.402,015.802,027.902,027.900.13%43,553
May 5, 20262,018.002,029.102,018.002,025.202,025.200.46%40,889
May 4, 20261,992.002,019.001,992.002,016.002,016.002.42%356,846
Apr 30, 20261,961.101,975.001,954.701,968.401,968.400.45%64,443
Apr 29, 20261,939.201,961.401,939.201,959.601,959.602.07%200,707
Apr 28, 20261,932.201,937.501,909.601,919.801,919.80-1.21%257,970
Apr 27, 20261,943.001,952.701,941.301,943.301,943.30-0.33%171,797
Apr 24, 20261,938.101,953.701,932.601,949.701,949.701.91%169,007
Apr 23, 20261,910.001,998.001,906.501,913.201,913.200.43%259,770
Apr 22, 20261,894.301,910.801,892.001,905.001,905.000.55%243,275
Apr 21, 20261,875.001,894.601,875.001,894.601,894.601.57%374,075
Apr 20, 20261,870.001,872.401,861.801,865.301,865.300.14%354,606
Apr 17, 20261,857.001,867.001,857.001,862.601,862.60-0.02%167,650
Apr 16, 20261,852.701,863.001,852.701,862.901,862.900.81%137,994
Apr 15, 20261,826.501,848.901,826.501,847.901,847.901.39%93,697
Apr 14, 20261,806.801,826.001,806.801,822.601,822.601.09%114,005
Apr 13, 20261,802.401,804.801,798.801,802.901,802.900.88%225,966
Apr 10, 20261,785.101,790.801,782.401,787.201,787.200.46%167,781
Apr 9, 20261,777.001,780.401,776.001,779.101,779.10-0.31%21,123
Apr 8, 20261,774.201,786.001,774.201,784.601,784.601.41%56,473
Apr 7, 20261,760.001,767.001,755.201,759.801,759.80-0.11%172,980
Apr 6, 20261,757.101,763.201,756.201,761.701,761.700.30%309,284
Apr 2, 20261,737.301,762.701,737.301,756.501,756.500.02%505,054
Apr 1, 20261,765.001,765.001,754.501,756.101,756.100.91%34,322
Mar 31, 20261,726.001,741.001,725.001,740.201,740.201.26%243,514
Mar 30, 20261,746.001,746.001,712.401,718.601,718.60-0.43%83,743
Mar 27, 20261,738.001,738.001,709.301,726.001,726.00-1.76%41,632
Mar 26, 20261,757.701,768.301,755.601,757.001,757.00-0.62%50,760
Mar 25, 20261,764.101,773.901,764.101,767.901,767.900.56%7,784
Mar 24, 20261,751.001,758.001,749.101,758.001,758.00-0.81%48,154
Mar 23, 20261,793.101,793.101,757.001,772.401,772.40-0.35%37,121
Mar 20, 20261,773.301,783.001,773.301,778.601,778.600.22%42,126
Mar 19, 20261,797.001,797.001,770.001,774.701,774.70-1.24%25,281
Mar 18, 20261,794.001,799.501,793.001,797.001,797.000.25%17,431