Fondo de Inversion Independencia Rentas Inmobiliarias (SNSE:CFINRENTAS)
Chile · Delayed Price · Currency is CLP 1,710.02
-11.61 (-0.67%)
At close: Sep 25, 2025
SNSE:CFINRENTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,705.00 | 1,740.00 | 1,669.00 | 1,710.75 | 1,710.75 | 0.04% | 206,305 |
| Sep 25, 2025 | 1,730.00 | 1,730.00 | 1,700.00 | 1,710.02 | 1,710.02 | -0.67% | 111,593 |
| Sep 24, 2025 | 1,713.00 | 1,740.00 | 1,713.00 | 1,721.63 | 1,704.63 | 0.12% | 149,601 |
| Sep 23, 2025 | 1,720.00 | 1,724.00 | 1,715.00 | 1,719.55 | 1,702.57 | -0.04% | 28,622 |
| Sep 22, 2025 | 1,683.50 | 1,724.00 | 1,683.50 | 1,720.29 | 1,703.30 | 2.18% | 22,205 |
| Sep 17, 2025 | 1,683.00 | 1,690.00 | 1,683.00 | 1,683.51 | 1,666.89 | - | 4,348 |
| Sep 16, 2025 | 1,680.00 | 1,691.00 | 1,679.00 | 1,683.51 | 1,666.89 | -0.58% | 15,066 |
| Sep 15, 2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,693.26 | 1,676.54 | -1.27% | 44,807 |
| Sep 12, 2025 | 1,680.00 | 1,720.00 | 1,680.00 | 1,715.12 | 1,698.18 | 0.89% | 36,592 |
| Sep 11, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,683.21 | 0.06% | 92,742 |
| Sep 10, 2025 | 1,698.70 | 1,700.00 | 1,690.20 | 1,698.95 | 1,682.17 | 0.01% | 100,413 |
| Sep 9, 2025 | 1,700.00 | 1,700.00 | 1,695.00 | 1,698.70 | 1,681.93 | 0.05% | 37,247 |
| Sep 8, 2025 | 1,694.00 | 1,700.00 | 1,690.00 | 1,697.92 | 1,681.15 | 0.28% | 67,421 |
| Sep 5, 2025 | 1,682.00 | 1,700.00 | 1,681.40 | 1,693.11 | 1,676.39 | 0.70% | 25,561 |
| Sep 4, 2025 | 1,690.00 | 1,690.00 | 1,679.00 | 1,681.38 | 1,664.78 | 0.30% | 8,454 |
| Sep 3, 2025 | 1,680.00 | 1,680.00 | 1,675.00 | 1,676.41 | 1,659.86 | 0.50% | 50,867 |
| Sep 2, 2025 | 1,670.00 | 1,680.00 | 1,665.00 | 1,668.05 | 1,651.58 | -0.04% | 18,854 |
| Sep 1, 2025 | 1,659.00 | 1,670.00 | 1,659.00 | 1,668.77 | 1,652.29 | 0.57% | 17,301 |
| Aug 29, 2025 | 1,676.00 | 1,676.00 | 1,655.38 | 1,659.32 | 1,642.94 | -0.79% | 24,920 |
| Aug 28, 2025 | 1,663.70 | 1,689.40 | 1,663.70 | 1,672.46 | 1,655.95 | 0.78% | 103,377 |
| Aug 27, 2025 | 1,660.23 | 1,681.00 | 1,651.90 | 1,659.57 | 1,643.18 | -1.22% | 23,968 |
| Aug 26, 2025 | 1,680.00 | 1,680.00 | 1,677.00 | 1,680.00 | 1,663.41 | 0.12% | 254,887 |
| Aug 25, 2025 | 1,679.90 | 1,680.00 | 1,670.10 | 1,677.94 | 1,661.37 | 0.16% | 43,649 |
| Aug 22, 2025 | 1,675.00 | 1,677.00 | 1,675.00 | 1,675.29 | 1,658.75 | 0.95% | 11,242 |
| Aug 21, 2025 | 1,659.00 | 1,660.00 | 1,655.00 | 1,659.45 | 1,643.06 | 2.62% | 11,694 |
| Aug 20, 2025 | 1,660.00 | 1,660.00 | 1,615.00 | 1,617.16 | 1,601.19 | -2.04% | 110,158 |
| Aug 19, 2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,650.81 | 1,634.51 | 1.48% | 34,302 |
| Aug 18, 2025 | 1,635.00 | 1,641.25 | 1,625.00 | 1,626.75 | 1,610.69 | - | 57,350 |
| Aug 14, 2025 | 1,611.69 | 1,635.00 | 1,611.69 | 1,626.69 | 1,610.63 | 0.48% | 13,993 |
| Aug 13, 2025 | 1,609.95 | 1,643.10 | 1,609.00 | 1,618.87 | 1,602.89 | 1.15% | 39,096 |
| Aug 12, 2025 | 1,600.00 | 1,605.00 | 1,599.90 | 1,600.43 | 1,584.63 | 0.90% | 25,770 |
| Aug 11, 2025 | 1,603.00 | 1,603.00 | 1,563.14 | 1,586.08 | 1,570.42 | -1.10% | 37,637 |
| Aug 8, 2025 | 1,606.00 | 1,606.00 | 1,600.00 | 1,603.70 | 1,587.86 | -0.08% | 36,025 |
| Aug 7, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,589.15 | 0.07% | 21,022 |
| Aug 6, 2025 | 1,605.50 | 1,605.50 | 1,600.00 | 1,603.93 | 1,588.09 | 0.25% | 48,907 |
| Aug 5, 2025 | 1,610.00 | 1,610.00 | 1,599.00 | 1,599.90 | 1,584.10 | 1.13% | 47,176 |
| Aug 4, 2025 | 1,587.00 | 1,587.00 | 1,580.00 | 1,581.95 | 1,566.33 | -0.25% | 33,862 |
| Aug 1, 2025 | 1,582.00 | 1,586.00 | 1,577.00 | 1,585.87 | 1,570.21 | 0.32% | 43,199 |
| Jul 31, 2025 | 1,592.00 | 1,592.00 | 1,575.00 | 1,580.76 | 1,565.15 | -0.73% | 125,585 |
| Jul 30, 2025 | 1,599.00 | 1,600.00 | 1,565.00 | 1,592.44 | 1,576.72 | 0.22% | 233,749 |
| Jul 29, 2025 | 1,600.00 | 1,600.00 | 1,589.00 | 1,588.98 | 1,573.29 | -1.12% | 24,316 |
| Jul 28, 2025 | 1,597.00 | 1,611.00 | 1,597.00 | 1,607.01 | 1,591.14 | 0.31% | 56,659 |
| Jul 25, 2025 | 1,603.00 | 1,619.00 | 1,599.90 | 1,602.12 | 1,586.30 | 0.02% | 36,079 |
| Jul 24, 2025 | 1,620.00 | 1,620.00 | 1,597.00 | 1,601.77 | 1,585.95 | -0.51% | 38,807 |
| Jul 23, 2025 | 1,634.00 | 1,634.00 | 1,600.00 | 1,610.00 | 1,594.10 | -1.60% | 83,649 |
| Jul 22, 2025 | 1,650.00 | 1,650.00 | 1,631.00 | 1,636.10 | 1,619.95 | -0.82% | 24,495 |
| Jul 21, 2025 | 1,650.00 | 1,650.00 | 1,643.00 | 1,649.57 | 1,633.28 | -0.03% | 62,371 |
| Jul 18, 2025 | 1,670.64 | 1,679.00 | 1,650.00 | 1,650.00 | 1,633.71 | -0.25% | 202,135 |
| Jul 17, 2025 | 1,679.00 | 1,679.00 | 1,650.00 | 1,654.10 | 1,637.77 | -1.46% | 77,407 |
| Jul 15, 2025 | 1,685.00 | 1,685.00 | 1,674.80 | 1,678.66 | 1,662.08 | 0.92% | 12,244 |