Skip to main content
logo
Fondo de Inversion Independencia Rentas Inmobiliarias (SNSE:CFINRENTAS)
Chile flag Chile · Delayed Price · Currency is CLP
2,262.49
-8.20 (-0.36%)
At close: May 18, 2026

SNSE:CFINRENTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262,267.002,270.002,205.882,262.492,262.49-0.36%30,351
May 15, 20262,280.002,280.002,269.002,270.692,270.690.10%30,113
May 14, 20262,280.002,280.002,250.002,268.492,268.49-0.48%18,243
May 13, 20262,280.002,300.002,270.002,279.382,279.380.15%54,639
May 12, 20262,285.582,300.002,255.002,275.872,275.87-0.42%62,077
May 11, 20262,252.482,300.002,250.002,285.582,285.58-0.15%102,944
May 8, 20262,290.002,290.002,289.002,289.002,289.00-96,780
May 7, 20262,301.322,301.322,289.002,289.002,289.00-0.54%109,238
May 6, 20262,329.002,329.002,290.002,301.322,301.320.06%182,496
May 5, 20262,320.002,320.002,300.002,300.002,300.00-0.03%84,155
May 4, 20262,320.002,320.002,300.002,300.622,300.62-0.14%107,492
Apr 30, 20262,298.062,320.002,298.002,303.742,303.74-0.66%83,050
Apr 29, 20262,320.002,330.002,301.002,319.002,319.000.11%99,821
Apr 28, 20262,320.002,320.102,310.002,316.342,316.34-0.01%60,197
Apr 27, 20262,312.422,340.002,300.002,316.572,316.570.18%89,311
Apr 24, 20262,312.352,312.352,312.352,312.422,238.423.12%8,160
Apr 23, 20262,190.002,251.002,190.002,242.422,170.662.85%43,221
Apr 22, 20262,170.002,180.802,165.002,180.272,110.500.04%50,356
Apr 21, 20262,190.002,190.002,170.002,179.372,109.63-0.30%77,316
Apr 20, 20262,179.002,200.782,178.992,186.002,116.050.08%8,296,398
Apr 17, 20262,200.002,200.002,180.002,184.332,114.430.16%77,599
Apr 16, 20262,181.002,181.002,179.002,180.842,111.05-0.14%13,074
Apr 15, 20262,182.002,190.002,182.002,184.002,114.110.15%185,744
Apr 14, 20262,188.002,188.002,180.002,180.652,110.87-0.08%21,762
Apr 13, 20262,195.002,195.002,170.002,182.382,112.54-0.35%21,581
Apr 10, 20262,215.012,215.012,180.002,189.982,119.900.92%20,313
Apr 9, 20262,170.002,170.002,164.502,170.002,100.560.08%57,642
Apr 8, 20262,168.002,168.002,168.002,168.202,098.820.04%9,373
Apr 7, 20262,172.502,172.502,135.002,167.352,097.99-0.24%25,463
Apr 6, 20262,184.002,184.702,164.002,172.642,103.11-0.55%30,803
Apr 2, 20262,180.002,200.002,170.002,184.762,114.850.22%8,793
Apr 1, 20262,180.002,199.002,180.002,180.042,110.280.46%73,709
Mar 31, 20262,183.602,200.002,100.002,170.052,100.611.40%54,554
Mar 30, 20262,160.002,179.002,140.002,140.002,071.520.21%99,117
Mar 27, 20262,124.002,165.002,090.002,135.622,067.280.62%117,318
Mar 26, 20262,122.002,131.202,122.002,122.442,054.520.93%40,754
Mar 25, 20262,089.002,110.002,078.002,102.972,022.120.67%63,377
Mar 24, 20262,100.002,100.002,038.982,089.002,008.69-0.50%6,834
Mar 23, 20262,100.002,100.002,099.002,099.412,018.700.02%40,068
Mar 20, 20262,078.002,100.002,078.002,099.082,018.381.07%8,769
Mar 19, 20262,154.422,154.422,070.002,076.921,997.07-2.05%66,227
Mar 18, 20262,099.002,150.002,099.002,120.472,038.951.00%119,010
Mar 17, 20262,100.002,108.002,050.002,099.462,018.75-0.45%7,669
Mar 16, 20262,089.502,109.002,089.002,108.922,027.840.57%13,265
Mar 13, 20262,109.002,109.002,097.502,096.962,016.340.83%8,930
Mar 12, 20262,110.002,110.002,069.002,079.641,999.69-0.67%9,961
Mar 11, 20262,095.002,109.002,090.002,093.642,013.15-0.45%45,241
Mar 10, 20262,070.602,109.002,070.602,103.092,022.241.57%55,194
Mar 9, 20262,045.002,100.002,045.002,070.631,991.020.83%39,796
Mar 6, 20262,055.102,055.102,009.762,053.511,974.56-0.77%42,322