Fondo Mutuo ETF IT NOW S&P IPSA (SNSE:CFMITNIPSA)
Chile · Delayed Price · Currency is CLP 5,035.50
-29.89 (-0.59%)
At close: Apr 2, 2026
SNSE:CFMITNIPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,072.00 | 5,072.00 | 5,018.00 | 5,035.50 | 5,035.50 | -0.74% | 108,362 |
| Apr 1, 2026 | 5,000.00 | 5,095.80 | 5,000.00 | 5,072.90 | 5,065.39 | 2.33% | 190,002 |
| Mar 31, 2026 | 4,923.00 | 5,050.00 | 4,909.00 | 4,957.30 | 4,949.96 | 0.69% | 906,677 |
| Mar 30, 2026 | 4,910.00 | 4,977.80 | 4,905.00 | 4,923.10 | 4,915.81 | 0.32% | 140,572 |
| Mar 27, 2026 | 4,909.90 | 4,959.90 | 4,905.60 | 4,907.20 | 4,899.94 | -0.65% | 544,683 |
| Mar 26, 2026 | 4,930.00 | 4,945.70 | 4,902.70 | 4,939.40 | 4,932.09 | -0.20% | 100,256 |
| Mar 25, 2026 | 4,850.00 | 4,973.00 | 4,850.00 | 4,949.10 | 4,906.69 | 2.51% | 1,633,485 |
| Mar 24, 2026 | 4,851.10 | 4,875.00 | 4,801.00 | 4,828.10 | 4,786.73 | -1.08% | 36,380 |
| Mar 23, 2026 | 4,955.50 | 4,955.50 | 4,880.70 | 4,881.00 | 4,839.18 | -1.64% | 376,583 |
| Mar 20, 2026 | 4,960.00 | 5,010.00 | 4,950.00 | 4,962.20 | 4,919.68 | -0.06% | 185,196 |
| Mar 19, 2026 | 5,049.90 | 5,049.90 | 4,939.00 | 4,965.20 | 4,922.65 | -1.72% | 438,510 |
| Mar 18, 2026 | 5,035.00 | 5,060.00 | 4,973.00 | 5,052.10 | 5,008.81 | 0.33% | 416,199 |
| Mar 17, 2026 | 5,050.20 | 5,076.00 | 5,020.60 | 5,035.50 | 4,992.35 | 0.45% | 401,991 |
| Mar 16, 2026 | 4,997.40 | 5,031.50 | 4,914.60 | 5,012.80 | 4,969.85 | 1.55% | 292,542 |
| Mar 13, 2026 | 5,026.40 | 5,026.40 | 4,835.00 | 4,936.20 | 4,893.90 | -0.01% | 165,576 |
| Mar 12, 2026 | 4,990.00 | 5,050.00 | 4,900.00 | 4,936.90 | 4,894.60 | -1.46% | 449,473 |
| Mar 11, 2026 | 5,028.00 | 5,050.00 | 4,995.00 | 5,010.10 | 4,967.17 | -0.35% | 217,513 |
| Mar 10, 2026 | 4,950.00 | 5,060.40 | 4,950.00 | 5,027.70 | 4,984.62 | 1.67% | 1,612,290 |
| Mar 9, 2026 | 4,910.00 | 4,953.50 | 4,812.30 | 4,945.20 | 4,902.82 | 0.19% | 309,014 |
| Mar 6, 2026 | 4,978.30 | 4,978.30 | 4,842.90 | 4,935.70 | 4,893.41 | 1.00% | 409,011 |
| Mar 5, 2026 | 4,975.50 | 5,049.00 | 4,877.70 | 4,887.00 | 4,845.12 | -1.70% | 590,107 |
| Mar 4, 2026 | 4,954.60 | 4,998.00 | 4,938.50 | 4,971.50 | 4,928.90 | 1.52% | 1,010,421 |
| Mar 3, 2026 | 5,010.00 | 5,010.00 | 4,759.90 | 4,896.90 | 4,854.94 | -3.35% | 1,112,673 |
| Mar 2, 2026 | 5,200.00 | 5,200.00 | 5,029.30 | 5,066.50 | 5,023.09 | -2.59% | 163,106 |
| Feb 27, 2026 | 5,394.00 | 5,449.90 | 5,201.20 | 5,201.20 | 5,156.63 | -0.79% | 87,507 |
| Feb 26, 2026 | 5,272.60 | 5,297.70 | 5,228.00 | 5,242.80 | 5,197.87 | -0.91% | 23,729 |
| Feb 25, 2026 | 5,235.00 | 5,298.70 | 5,184.70 | 5,290.80 | 5,245.46 | 1.22% | 419,103 |
| Feb 24, 2026 | 5,160.00 | 5,244.40 | 5,160.00 | 5,226.80 | 5,182.01 | 1.28% | 564,872 |
| Feb 23, 2026 | 5,160.00 | 5,200.60 | 5,154.90 | 5,160.50 | 5,116.28 | 0.11% | 248,906 |
| Feb 20, 2026 | 5,127.50 | 5,165.70 | 5,126.00 | 5,154.90 | 5,110.73 | 0.74% | 11,515 |
| Feb 19, 2026 | 5,210.00 | 5,237.00 | 5,099.00 | 5,117.10 | 5,073.25 | -1.76% | 129,090 |
| Feb 18, 2026 | 5,197.40 | 5,232.40 | 5,164.60 | 5,208.90 | 5,164.27 | 1.03% | 20,269 |
| Feb 17, 2026 | 5,243.40 | 5,243.40 | 5,155.40 | 5,156.00 | 5,111.82 | -0.37% | 46,817 |
| Feb 16, 2026 | 5,293.90 | 5,293.90 | 5,151.00 | 5,175.00 | 5,130.66 | 0.10% | 89,095 |
| Feb 13, 2026 | 5,234.00 | 5,327.00 | 5,151.00 | 5,169.70 | 5,125.40 | -2.57% | 236,627 |
| Feb 12, 2026 | 5,330.00 | 5,354.70 | 5,221.00 | 5,305.90 | 5,260.43 | -0.31% | 253,953 |
| Feb 11, 2026 | 5,270.30 | 5,340.60 | 5,258.30 | 5,322.50 | 5,276.89 | 0.99% | 151,272 |
| Feb 10, 2026 | 5,365.00 | 5,365.00 | 5,241.70 | 5,270.30 | 5,225.14 | -1.76% | 144,276 |
| Feb 9, 2026 | 5,354.30 | 5,377.20 | 5,342.60 | 5,364.50 | 5,318.53 | 0.79% | 508,538 |
| Feb 6, 2026 | 5,352.00 | 5,400.00 | 5,314.20 | 5,322.20 | 5,276.59 | -0.56% | 469,169 |
| Feb 5, 2026 | 5,480.00 | 5,480.00 | 5,352.40 | 5,352.40 | 5,306.54 | -1.07% | 1,144,645 |
| Feb 4, 2026 | 5,528.00 | 5,561.10 | 5,402.90 | 5,410.40 | 5,364.04 | -2.11% | 465,967 |
| Feb 3, 2026 | 5,422.00 | 5,551.30 | 5,420.00 | 5,527.10 | 5,479.74 | 1.93% | 824,686 |
| Feb 2, 2026 | 5,435.00 | 5,451.90 | 5,381.00 | 5,422.40 | 5,375.94 | 0.04% | 221,297 |
| Jan 30, 2026 | 5,445.00 | 5,448.90 | 5,400.00 | 5,420.50 | 5,374.05 | -1.25% | 305,397 |
| Jan 29, 2026 | 5,586.70 | 5,586.70 | 5,481.10 | 5,489.20 | 5,442.16 | -0.68% | 88,861 |
| Jan 28, 2026 | 5,555.10 | 5,588.40 | 5,487.80 | 5,526.90 | 5,479.54 | 0.01% | 1,172,608 |
| Jan 27, 2026 | 5,491.00 | 5,560.00 | 5,491.00 | 5,526.20 | 5,478.85 | 0.75% | 397,338 |
| Jan 26, 2026 | 5,498.00 | 5,509.60 | 5,452.20 | 5,485.00 | 5,438.00 | 0.52% | 195,185 |
| Jan 23, 2026 | 5,401.00 | 5,550.00 | 5,400.10 | 5,456.40 | 5,409.64 | 0.19% | 272,638 |