Fondo de Inversion ETF Singular S&P 500 Fund (SNSE:CFISP500)
Chile · Delayed Price · Currency is CLP 1,647.00
+13.50 (0.83%)
Last updated: Oct 3, 2025, 1:53 PM CLT
SNSE:CFISP500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,645.50 | 1,646.30 | 1,635.20 | 1,646.30 | - | 0.78% | 876,805 |
| Oct 2, 2025 | 1,632.30 | 1,634.80 | 1,629.80 | 1,633.50 | 1,633.50 | 0.69% | 97,509 |
| Oct 1, 2025 | 1,622.90 | 1,628.00 | 1,617.90 | 1,622.30 | 1,622.30 | 0.32% | 98,099 |
| Sep 30, 2025 | 1,625.00 | 1,631.10 | 1,615.10 | 1,617.20 | 1,617.20 | -0.39% | 186,166 |
| Sep 29, 2025 | 1,613.00 | 1,626.90 | 1,612.00 | 1,623.60 | 1,623.60 | 0.64% | 78,095 |
| Sep 26, 2025 | 1,619.30 | 1,619.30 | 1,603.00 | 1,613.20 | 1,613.20 | 0.62% | 70,014 |
| Sep 25, 2025 | 1,595.00 | 1,607.10 | 1,595.00 | 1,603.30 | 1,603.30 | 0.52% | 50,965 |
| Sep 24, 2025 | 1,601.00 | 1,607.20 | 1,595.00 | 1,595.00 | 1,595.00 | -0.37% | 252,842 |
| Sep 23, 2025 | 1,641.80 | 1,641.80 | 1,596.40 | 1,601.00 | 1,601.00 | -1.00% | 262,970 |
| Sep 22, 2025 | 1,622.00 | 1,622.00 | 1,600.00 | 1,617.20 | 1,617.20 | 1.77% | 80,775 |
| Sep 17, 2025 | 1,591.00 | 1,594.00 | 1,588.70 | 1,589.00 | 1,589.00 | 0.22% | 49,049 |
| Sep 16, 2025 | 1,585.00 | 1,586.10 | 1,583.80 | 1,585.50 | 1,585.50 | -0.32% | 146,662 |
| Sep 15, 2025 | 1,595.00 | 1,595.00 | 1,588.00 | 1,590.60 | 1,590.60 | -0.11% | 80,744 |
| Sep 12, 2025 | 1,611.40 | 1,611.40 | 1,588.80 | 1,592.30 | 1,592.30 | 0.42% | 93,610 |
| Sep 11, 2025 | 1,593.00 | 1,593.00 | 1,583.20 | 1,585.70 | 1,585.70 | -0.41% | 42,435 |
| Sep 10, 2025 | 1,591.80 | 1,594.00 | 1,588.30 | 1,592.20 | 1,592.20 | 0.08% | 66,406 |
| Sep 9, 2025 | 1,594.30 | 1,616.40 | 1,585.30 | 1,591.00 | 1,591.00 | -0.21% | 61,645 |
| Sep 8, 2025 | 1,590.00 | 1,595.30 | 1,581.30 | 1,594.30 | 1,594.30 | 1.02% | 106,626 |
| Sep 5, 2025 | 1,597.30 | 1,597.30 | 1,573.80 | 1,578.20 | 1,578.20 | -0.95% | 244,132 |
| Sep 4, 2025 | 1,580.60 | 1,597.60 | 1,580.60 | 1,593.30 | 1,593.30 | 1.29% | 114,361 |
| Sep 3, 2025 | 1,595.10 | 1,595.10 | 1,571.70 | 1,573.00 | 1,573.00 | -0.17% | 90,321 |
| Sep 2, 2025 | 1,577.00 | 1,577.00 | 1,568.00 | 1,575.70 | 1,575.70 | -0.52% | 364,772 |
| Sep 1, 2025 | 1,594.00 | 1,594.00 | 1,577.10 | 1,584.00 | 1,584.00 | 0.44% | 65,189 |
| Aug 29, 2025 | 1,585.00 | 1,585.00 | 1,571.00 | 1,577.00 | 1,577.00 | -0.88% | 94,507 |
| Aug 28, 2025 | 1,588.00 | 1,591.00 | 1,584.00 | 1,591.00 | 1,591.00 | 0.22% | 152,514 |
| Aug 27, 2025 | 1,588.00 | 1,588.00 | 1,582.20 | 1,587.50 | 1,587.50 | 0.86% | 22,475 |
| Aug 26, 2025 | 1,573.40 | 1,576.50 | 1,567.60 | 1,574.00 | 1,574.00 | 0.04% | 221,488 |
| Aug 25, 2025 | 1,569.00 | 1,574.70 | 1,566.80 | 1,573.40 | 1,573.40 | 0.08% | 45,805 |
| Aug 22, 2025 | 1,569.90 | 1,581.00 | 1,569.00 | 1,572.10 | 1,572.10 | 0.60% | 290,771 |
| Aug 21, 2025 | 1,559.20 | 1,564.30 | 1,558.00 | 1,562.70 | 1,562.70 | 0.22% | 64,210 |
| Aug 20, 2025 | 1,561.30 | 1,561.70 | 1,552.00 | 1,559.20 | 1,559.20 | -0.13% | 33,253 |
| Aug 19, 2025 | 1,570.50 | 1,570.50 | 1,560.00 | 1,561.30 | 1,561.30 | -0.64% | 275,073 |
| Aug 18, 2025 | 1,595.10 | 1,595.10 | 1,570.10 | 1,571.40 | 1,571.40 | -0.13% | 194,493 |
| Aug 14, 2025 | 1,560.00 | 1,576.00 | 1,560.00 | 1,573.40 | 1,573.40 | 1.12% | 58,434 |
| Aug 13, 2025 | 1,576.00 | 1,576.00 | 1,552.30 | 1,556.00 | 1,556.00 | 0.15% | 114,815 |
| Aug 12, 2025 | 1,564.00 | 1,565.40 | 1,553.20 | 1,553.60 | 1,553.60 | -0.66% | 74,214 |
| Aug 11, 2025 | 1,562.00 | 1,568.70 | 1,561.00 | 1,564.00 | 1,564.00 | 0.29% | 67,432 |
| Aug 8, 2025 | 1,553.20 | 1,562.10 | 1,552.80 | 1,559.50 | 1,559.50 | 0.73% | 52,731 |
| Aug 7, 2025 | 1,561.20 | 1,561.20 | 1,547.30 | 1,548.20 | 1,548.20 | -0.98% | 205,863 |
| Aug 6, 2025 | 1,556.00 | 1,567.90 | 1,555.00 | 1,563.60 | 1,563.60 | 1.40% | 122,334 |
| Aug 5, 2025 | 1,540.00 | 1,545.50 | 1,535.00 | 1,542.00 | 1,542.00 | 0.10% | 193,180 |
| Aug 4, 2025 | 1,534.00 | 1,542.80 | 1,534.00 | 1,540.50 | 1,540.50 | 1.08% | 398,125 |
| Aug 1, 2025 | 1,528.60 | 1,530.40 | 1,519.00 | 1,524.10 | 1,524.10 | -2.85% | 124,338 |
| Jul 31, 2025 | 1,587.00 | 1,587.00 | 1,560.00 | 1,568.80 | 1,568.80 | -0.51% | 106,291 |
| Jul 30, 2025 | 1,579.00 | 1,580.30 | 1,568.00 | 1,576.80 | 1,576.80 | 0.86% | 78,528 |
| Jul 29, 2025 | 1,565.00 | 1,567.00 | 1,562.00 | 1,563.30 | 1,563.30 | -0.03% | 45,848 |
| Jul 28, 2025 | 1,564.70 | 1,569.80 | 1,561.10 | 1,563.80 | 1,563.80 | 1.37% | 156,791 |
| Jul 25, 2025 | 1,531.20 | 1,554.70 | 1,531.20 | 1,542.60 | 1,542.60 | 0.74% | 90,486 |
| Jul 24, 2025 | 1,525.00 | 1,534.70 | 1,525.00 | 1,531.20 | 1,531.20 | 0.73% | 195,956 |
| Jul 23, 2025 | 1,517.00 | 1,521.70 | 1,517.00 | 1,520.10 | 1,520.10 | 0.40% | 79,373 |