Skip to main content
logo
Fondo de Inversion Independencia Rentas Inmobiliarias (SNSE:CFINRENTAS)
Chile flag Chile · Delayed Price · Currency is CLP
2,172.55
+15.39 (0.71%)
At close: Jun 16, 2026

SNSE:CFINRENTAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,170.002,175.002,162.502,172.552,172.550.71%15,249
Jun 15, 20262,179.002,180.002,150.002,157.162,157.16-1.00%42,405
Jun 12, 20262,185.002,185.002,176.002,179.042,179.04-0.04%17,240
Jun 11, 20262,190.002,190.002,170.002,179.892,179.89-0.16%19,321
Jun 10, 20262,222.002,222.002,170.002,183.372,183.37-0.54%54,090
Jun 9, 20262,200.002,200.002,190.002,195.222,195.22-0.21%27,294
Jun 8, 20262,200.002,200.002,189.002,199.832,199.830.25%66,757
Jun 5, 20262,219.002,220.002,170.002,194.402,194.40-0.25%39,365
Jun 4, 20262,220.002,220.002,015.002,199.972,199.970.01%92,924
Jun 3, 20262,215.002,215.002,195.002,199.742,199.740.07%18,879
Jun 2, 20262,199.422,200.002,195.002,198.272,198.27-0.05%13,356
Jun 1, 20262,200.002,220.002,186.462,199.422,199.420.43%29,036
May 29, 20262,220.002,220.002,169.962,190.072,190.07-1.52%57,888
May 28, 20262,239.902,239.902,220.002,223.952,223.95-0.59%79,304
May 27, 20262,303.552,303.552,230.002,237.142,237.14-0.15%24,430
May 26, 20262,255.002,255.002,230.002,240.552,240.55-0.18%22,645
May 25, 20262,260.002,260.002,220.002,244.682,244.68-0.68%27,256
May 22, 20262,300.002,300.002,225.002,260.002,260.000.22%17,673
May 20, 20262,250.102,260.002,244.302,254.972,254.970.91%50,017
May 19, 20262,269.002,269.002,220.002,234.602,234.60-1.23%19,314
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, 20262,312.422,340.002,300.002,316.572,316.573.49%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