Fondo de Inversion Independencia Rentas Inmobiliarias (SNSE:CFINRENTAS)
Chile · Delayed Price · Currency is CLP 1,603.93
+4.03 (0.25%)
At close: Aug 6, 2025, 4:00 PM CLT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 0.07% | 21,022 |
| Aug 6, 2025 | 1,605.50 | 1,605.50 | 1,600.00 | 1,603.93 | - | 0.25% | 48,907 |
| Aug 5, 2025 | 1,610.00 | 1,610.00 | 1,599.00 | 1,599.90 | - | 1.13% | 47,176 |
| Aug 4, 2025 | 1,587.00 | 1,587.00 | 1,580.00 | 1,581.95 | - | -0.25% | 33,862 |
| Aug 1, 2025 | 1,582.00 | 1,586.00 | 1,577.00 | 1,585.87 | - | 0.32% | 43,199 |
| Jul 31, 2025 | 1,592.00 | 1,592.00 | 1,575.00 | 1,580.76 | - | -0.73% | 125,585 |
| Jul 30, 2025 | 1,599.00 | 1,600.00 | 1,565.00 | 1,592.44 | - | 0.22% | 233,749 |
| Jul 29, 2025 | 1,600.00 | 1,600.00 | 1,588.98 | 1,588.98 | - | -1.12% | 24,316 |
| Jul 28, 2025 | 1,597.00 | 1,611.00 | 1,597.00 | 1,607.01 | - | 0.31% | 56,659 |
| Jul 25, 2025 | 1,603.00 | 1,619.00 | 1,599.90 | 1,602.12 | - | 0.02% | 36,079 |
| Jul 24, 2025 | 1,620.00 | 1,620.00 | 1,597.00 | 1,601.77 | - | -0.51% | 38,807 |
| Jul 23, 2025 | 1,634.00 | 1,634.00 | 1,600.00 | 1,610.00 | - | -1.60% | 83,649 |
| Jul 22, 2025 | 1,650.00 | 1,650.00 | 1,631.00 | 1,636.10 | - | -0.82% | 24,495 |
| Jul 21, 2025 | 1,650.00 | 1,650.00 | 1,643.00 | 1,649.57 | - | -0.03% | 62,371 |
| Jul 18, 2025 | 1,670.64 | 1,679.00 | 1,650.00 | 1,650.00 | - | -0.25% | 202,135 |
| Jul 17, 2025 | 1,679.00 | 1,679.00 | 1,650.00 | 1,654.10 | - | -1.46% | 77,407 |
| Jul 15, 2025 | 1,685.00 | 1,685.00 | 1,674.80 | 1,678.66 | - | 0.92% | 12,244 |
| Jul 14, 2025 | 1,680.00 | 1,680.00 | 1,657.10 | 1,663.33 | - | -0.98% | 19,710 |
| Jul 11, 2025 | 1,680.00 | 1,680.00 | 1,660.00 | 1,679.72 | - | - | 99,008 |
| Jul 10, 2025 | 1,660.00 | 1,680.00 | 1,660.00 | 1,679.75 | - | 1.19% | 123,548 |
| Jul 9, 2025 | 1,672.00 | 1,680.00 | 1,660.00 | 1,660.00 | - | -1.25% | 63,553 |
| Jul 8, 2025 | 1,677.00 | 1,685.00 | 1,676.00 | 1,680.97 | - | 0.26% | 12,398 |
| Jul 7, 2025 | 1,695.00 | 1,695.00 | 1,652.47 | 1,676.55 | - | -0.85% | 30,682 |
| Jul 4, 2025 | 1,694.00 | 1,695.00 | 1,690.00 | 1,690.89 | - | 0.26% | 32,543 |
| Jul 3, 2025 | 1,675.00 | 1,699.00 | 1,675.00 | 1,686.45 | - | 0.10% | 15,957 |
| Jul 2, 2025 | 1,667.00 | 1,700.00 | 1,656.90 | 1,684.74 | - | 0.91% | 83,997 |
| Jul 1, 2025 | 1,680.00 | 1,680.00 | 1,669.62 | 1,669.62 | - | -1.04% | 21,729 |
| Jun 30, 2025 | 1,690.00 | 1,692.00 | 1,685.00 | 1,687.16 | - | -0.40% | 26,512 |
| Jun 27, 2025 | 1,690.00 | 1,695.00 | 1,690.00 | 1,693.97 | - | -0.09% | 29,912 |
| Jun 26, 2025 | 1,690.00 | 1,700.00 | 1,675.00 | 1,695.49 | - | 0.14% | 60,113 |
| Jun 25, 2025 | 1,680.00 | 1,700.00 | 1,670.00 | 1,693.17 | - | 1.39% | 58,361 |
| Jun 24, 2025 | 1,677.00 | 1,677.00 | 1,669.98 | 1,669.98 | - | -0.39% | 57,418 |
| Jun 23, 2025 | 1,675.00 | 1,683.00 | 1,670.00 | 1,676.59 | - | 0.10% | 109,606 |
| Jun 19, 2025 | 1,700.00 | 1,700.00 | 1,674.98 | 1,674.98 | - | 1.02% | 41,974 |
| Jun 18, 2025 | 1,676.00 | 1,676.00 | 1,640.00 | 1,658.08 | - | -1.04% | 28,263 |
| Jun 17, 2025 | 1,678.00 | 1,678.00 | 1,675.00 | 1,675.44 | - | -0.01% | 25,873 |
| Jun 16, 2025 | 1,677.40 | 1,677.40 | 1,675.00 | 1,675.61 | - | -0.11% | 41,864 |
| Jun 13, 2025 | 1,677.50 | 1,677.50 | 1,677.00 | 1,677.43 | - | -0.22% | 22,877 |
| Jun 12, 2025 | 1,699.00 | 1,699.00 | 1,680.00 | 1,681.14 | - | -0.43% | 49,175 |
| Jun 11, 2025 | 1,693.00 | 1,694.00 | 1,685.00 | 1,688.36 | - | -0.24% | 44,885 |
| Jun 10, 2025 | 1,700.00 | 1,700.00 | 1,690.00 | 1,692.38 | - | -0.14% | 24,121 |
| Jun 9, 2025 | 1,698.08 | 1,698.08 | 1,690.00 | 1,694.78 | - | -0.19% | 54,101 |
| Jun 6, 2025 | 1,700.00 | 1,700.00 | 1,683.00 | 1,698.08 | - | -0.02% | 50,688 |
| Jun 5, 2025 | 1,698.00 | 1,701.00 | 1,690.00 | 1,698.49 | - | 0.42% | 78,341 |
| Jun 4, 2025 | 1,699.00 | 1,699.00 | 1,690.00 | 1,691.42 | - | 0.75% | 44,818 |
| Jun 3, 2025 | 1,714.48 | 1,714.48 | 1,640.00 | 1,678.86 | - | -2.08% | 50,733 |
| Jun 2, 2025 | 1,718.99 | 1,718.99 | 1,700.00 | 1,714.48 | - | -0.26% | 81,756 |
| May 30, 2025 | 1,719.00 | 1,719.00 | 1,708.00 | 1,718.99 | - | 0.84% | 16,710 |
| May 29, 2025 | 1,700.20 | 1,720.00 | 1,699.07 | 1,704.73 | - | 1.20% | 27,216 |
| May 28, 2025 | 1,749.00 | 1,749.00 | 1,684.51 | 1,684.51 | - | -3.16% | 22,482 |