Fondo de Inversion ETF Singular S&P 500 Fund (SNSE:CFISP500)
Chile · Delayed Price · Currency is CLP 1,524.10
-44.70 (-2.85%)
At close: Aug 1, 2025, 4:00 PM CLT
SNSE:CFISP500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,528.60 | 1,530.40 | 1,519.00 | 1,524.10 | - | -2.85% | 124,338 |
| Jul 31, 2025 | 1,587.00 | 1,587.00 | 1,560.00 | 1,568.80 | - | -0.51% | 106,291 |
| Jul 30, 2025 | 1,579.00 | 1,580.30 | 1,568.00 | 1,576.80 | - | 0.86% | 78,528 |
| Jul 29, 2025 | 1,565.00 | 1,567.00 | 1,562.00 | 1,563.30 | - | -0.03% | 45,848 |
| Jul 28, 2025 | 1,564.70 | 1,569.80 | 1,561.10 | 1,563.80 | - | 1.37% | 156,791 |
| Jul 25, 2025 | 1,531.20 | 1,554.70 | 1,531.20 | 1,542.60 | - | 0.74% | 90,486 |
| Jul 24, 2025 | 1,525.00 | 1,534.70 | 1,525.00 | 1,531.20 | - | 0.73% | 195,956 |
| Jul 23, 2025 | 1,517.00 | 1,521.70 | 1,517.00 | 1,520.10 | - | 0.40% | 79,373 |
| Jul 22, 2025 | 1,514.50 | 1,516.80 | 1,511.90 | 1,514.00 | - | -0.78% | 255,039 |
| Jul 21, 2025 | 1,530.00 | 1,535.00 | 1,522.50 | 1,525.90 | - | -0.25% | 43,268 |
| Jul 18, 2025 | 1,531.00 | 1,532.50 | 1,525.00 | 1,529.70 | - | -0.05% | 75,311 |
| Jul 17, 2025 | 1,533.10 | 1,538.00 | 1,528.40 | 1,530.40 | - | -0.09% | 100,420 |
| Jul 15, 2025 | 1,538.00 | 1,538.00 | 1,525.20 | 1,531.80 | - | -0.05% | 81,793 |
| Jul 14, 2025 | 1,510.00 | 1,535.80 | 1,510.00 | 1,532.60 | - | 1.32% | 272,651 |
| Jul 11, 2025 | 1,509.00 | 1,517.70 | 1,505.60 | 1,512.60 | - | 0.26% | 105,251 |
| Jul 10, 2025 | 1,499.10 | 1,509.70 | 1,495.00 | 1,508.70 | - | 0.70% | 173,746 |
| Jul 9, 2025 | 1,495.70 | 1,499.10 | 1,494.60 | 1,498.20 | - | 1.20% | 75,155 |
| Jul 8, 2025 | 1,481.60 | 1,492.40 | 1,480.00 | 1,480.50 | - | -0.07% | 77,678 |
| Jul 7, 2025 | 1,479.20 | 1,485.20 | 1,479.20 | 1,481.60 | - | 0.50% | 197,989 |
| Jul 4, 2025 | 1,475.00 | 1,478.00 | 1,473.00 | 1,474.30 | - | 0.18% | 6,456 |
| Jul 3, 2025 | 1,461.80 | 1,474.70 | 1,461.80 | 1,471.60 | - | 1.08% | 158,992 |
| Jul 2, 2025 | 1,451.80 | 1,457.00 | 1,449.00 | 1,455.90 | - | 0.24% | 104,362 |
| Jul 1, 2025 | 1,456.00 | 1,456.00 | 1,444.40 | 1,452.40 | - | -0.20% | 95,995 |
| Jun 30, 2025 | 1,474.00 | 1,474.00 | 1,454.00 | 1,455.30 | - | -0.39% | 418,564 |
| Jun 27, 2025 | 1,451.00 | 1,465.90 | 1,451.00 | 1,461.00 | - | 1.31% | 57,774 |
| Jun 26, 2025 | 1,440.00 | 1,445.00 | 1,440.00 | 1,442.10 | - | 0.04% | 21,634 |
| Jun 25, 2025 | 1,445.10 | 1,445.10 | 1,440.00 | 1,441.50 | - | 0.06% | 107,791 |
| Jun 24, 2025 | 1,441.30 | 1,443.70 | 1,438.00 | 1,440.70 | - | 0.15% | 72,714 |
| Jun 23, 2025 | 1,425.00 | 1,442.10 | 1,425.00 | 1,438.50 | - | 0.95% | 164,455 |
| Jun 19, 2025 | 1,444.00 | 1,444.00 | 1,420.10 | 1,425.00 | - | -0.47% | 21,471 |
| Jun 18, 2025 | 1,437.20 | 1,437.20 | 1,427.10 | 1,431.70 | - | 0.03% | 85,562 |
| Jun 17, 2025 | 1,427.00 | 1,434.30 | 1,419.20 | 1,431.30 | - | 0.35% | 550,708 |
| Jun 16, 2025 | 1,423.40 | 1,432.20 | 1,423.40 | 1,426.30 | - | 0.15% | 68,440 |
| Jun 13, 2025 | 1,418.70 | 1,427.10 | 1,417.30 | 1,424.20 | - | 0.39% | 61,007 |
| Jun 12, 2025 | 1,425.00 | 1,425.00 | 1,412.90 | 1,418.70 | - | -0.32% | 95,889 |
| Jun 11, 2025 | 1,433.70 | 1,433.70 | 1,420.00 | 1,423.20 | - | -0.75% | 52,904 |
| Jun 10, 2025 | 1,422.20 | 1,436.60 | 1,422.10 | 1,434.00 | - | 0.60% | 144,276 |
| Jun 9, 2025 | 1,400.00 | 1,428.30 | 1,400.00 | 1,425.40 | - | 0.82% | 41,166 |
| Jun 6, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,413.80 | - | 1.36% | 54,483 |
| Jun 5, 2025 | 1,422.60 | 1,422.60 | 1,394.30 | 1,394.80 | - | -1.46% | 305,842 |
| Jun 4, 2025 | 1,416.00 | 1,416.90 | 1,412.60 | 1,415.40 | - | -0.10% | 56,504 |
| Jun 3, 2025 | 1,413.10 | 1,421.40 | 1,411.00 | 1,416.80 | - | 0.86% | 174,246 |
| Jun 2, 2025 | 1,423.60 | 1,423.60 | 1,380.00 | 1,404.70 | - | -0.24% | 150,474 |
| May 30, 2025 | 1,413.50 | 1,413.50 | 1,397.10 | 1,408.10 | - | 0.77% | 437,492 |
| May 29, 2025 | 1,403.00 | 1,403.00 | 1,393.50 | 1,397.40 | - | -0.58% | 34,435 |
| May 28, 2025 | 1,405.00 | 1,409.50 | 1,402.00 | 1,405.60 | - | 0.31% | 159,672 |
| May 27, 2025 | 1,397.00 | 1,403.60 | 1,389.50 | 1,401.20 | - | -0.16% | 95,856 |
| May 26, 2025 | 1,383.00 | 1,405.40 | 1,383.00 | 1,403.40 | - | 1.57% | 30,477 |
| May 23, 2025 | 1,390.00 | 1,395.20 | 1,372.00 | 1,381.70 | - | -1.00% | 121,766 |
| May 22, 2025 | 1,415.50 | 1,415.50 | 1,392.60 | 1,395.70 | - | -1.40% | 291,506 |