Fondo Mutuo ETF IT NOW S&P IPSA (SNSE:CFMITNIPSA)
Chile · Delayed Price · Currency is CLP 4,779.20
-33.50 (-0.70%)
At close: Jun 5, 2026
SNSE:CFMITNIPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4,869.00 | 4,869.00 | 4,785.00 | 4,812.70 | 4,812.70 | 0.30% | 129,675 |
| Jun 3, 2026 | 4,805.00 | 4,819.00 | 4,772.50 | 4,800.20 | 4,798.46 | -1.16% | 505,586 |
| Jun 2, 2026 | 4,910.10 | 4,935.00 | 4,841.40 | 4,856.60 | 4,854.83 | -1.38% | 191,464 |
| Jun 1, 2026 | 5,061.00 | 5,061.00 | 4,900.00 | 4,924.40 | 4,922.60 | -2.70% | 80,424 |
| May 29, 2026 | 5,044.00 | 5,070.30 | 5,022.50 | 5,061.10 | 5,059.25 | 0.34% | 354,278 |
| May 28, 2026 | 5,030.00 | 5,052.00 | 5,005.90 | 5,044.10 | 5,042.26 | -0.16% | 274,543 |
| May 27, 2026 | 5,000.00 | 5,068.60 | 5,000.00 | 5,055.30 | 5,050.29 | 1.78% | 90,205 |
| May 26, 2026 | 4,990.00 | 5,011.00 | 4,958.10 | 4,968.80 | 4,962.06 | -0.59% | 234,804 |
| May 25, 2026 | 4,883.00 | 5,000.00 | 4,883.00 | 4,998.40 | 4,991.62 | 2.35% | 176,489 |
| May 22, 2026 | 4,941.00 | 4,941.00 | 4,880.00 | 4,883.70 | 4,877.07 | -1.18% | 76,477 |
| May 20, 2026 | 4,800.00 | 4,941.90 | 4,800.00 | 4,941.80 | 4,935.09 | 2.83% | 198,116 |
| May 19, 2026 | 4,818.60 | 4,835.00 | 4,790.00 | 4,820.40 | 4,799.49 | 0.06% | 639,481 |
| May 18, 2026 | 4,841.00 | 4,843.50 | 4,800.00 | 4,817.30 | 4,796.40 | -0.50% | 137,993 |
| May 15, 2026 | 4,900.00 | 4,900.00 | 4,810.00 | 4,841.60 | 4,820.60 | -0.83% | 27,832 |
| May 14, 2026 | 4,855.50 | 4,900.00 | 4,850.30 | 4,890.00 | 4,860.92 | 1.18% | 647,944 |
| May 13, 2026 | 4,914.80 | 4,942.00 | 4,853.30 | 4,853.30 | 4,804.14 | -2.27% | 98,861 |
| May 12, 2026 | 5,010.00 | 5,010.00 | 4,931.60 | 4,965.90 | 4,915.60 | -0.69% | 350,584 |
| May 11, 2026 | 5,053.10 | 5,053.10 | 5,000.90 | 5,001.90 | 4,949.93 | -1.01% | 133,382 |
| May 8, 2026 | 5,095.00 | 5,095.00 | 5,030.30 | 5,053.00 | 5,000.50 | -0.70% | 99,133 |
| May 7, 2026 | 5,167.50 | 5,169.90 | 5,070.20 | 5,088.80 | 5,035.92 | -0.33% | 69,711 |
| May 6, 2026 | 5,056.90 | 5,115.00 | 5,056.90 | 5,105.60 | 5,052.55 | 1.75% | 183,676 |
| May 5, 2026 | 5,060.00 | 5,103.50 | 5,031.00 | 5,034.90 | 4,965.76 | 0.58% | 206,782 |
| May 4, 2026 | 5,131.00 | 5,131.00 | 5,003.30 | 5,005.80 | 4,937.06 | -2.44% | 79,514 |
| Apr 30, 2026 | 5,140.00 | 5,140.00 | 5,107.50 | 5,130.90 | 5,060.44 | 0.35% | 82,625 |
| Apr 29, 2026 | 5,161.80 | 5,161.80 | 5,100.00 | 5,112.80 | 5,042.59 | -0.14% | 182,997 |
| Apr 28, 2026 | 5,205.00 | 5,205.00 | 5,118.50 | 5,120.00 | 5,049.69 | -1.61% | 139,159 |
| Apr 27, 2026 | 5,238.00 | 5,240.00 | 5,163.00 | 5,206.10 | 5,132.40 | -0.55% | 13,527 |
| Apr 24, 2026 | 5,102.50 | 5,259.00 | 5,102.50 | 5,238.50 | 5,160.87 | 2.83% | 177,502 |
| Apr 23, 2026 | 5,176.00 | 5,176.00 | 5,094.20 | 5,096.00 | 5,018.95 | -1.50% | 123,107 |
| Apr 22, 2026 | 5,262.00 | 5,300.00 | 5,163.30 | 5,173.70 | 5,095.48 | -1.68% | 294,523 |
| Apr 21, 2026 | 5,322.00 | 5,332.00 | 5,260.50 | 5,262.20 | 5,182.64 | -1.63% | 120,177 |
| Apr 20, 2026 | 5,375.00 | 5,375.00 | 5,320.10 | 5,349.60 | 5,268.72 | -0.36% | 90,124 |
| Apr 17, 2026 | 5,450.00 | 5,450.00 | 5,271.00 | 5,375.00 | 5,287.49 | 0.06% | 113,367 |
| Apr 16, 2026 | 5,319.00 | 5,420.00 | 5,319.00 | 5,371.70 | 5,284.25 | 1.00% | 1,392,603 |
| Apr 15, 2026 | 5,364.00 | 5,364.00 | 5,297.40 | 5,318.40 | 5,231.81 | -0.37% | 84,391 |
| Apr 14, 2026 | 5,250.00 | 5,349.30 | 5,250.00 | 5,338.00 | 5,251.10 | 1.26% | 28,857 |
| Apr 13, 2026 | 5,224.70 | 5,271.50 | 5,174.20 | 5,271.50 | 5,185.68 | 1.32% | 264,424 |
| Apr 10, 2026 | 5,200.00 | 5,230.80 | 5,198.00 | 5,202.70 | 5,118.00 | 1.44% | 499,405 |
| Apr 9, 2026 | 5,114.60 | 5,160.20 | 5,061.30 | 5,128.90 | 5,045.40 | 0.45% | 59,958 |
| Apr 8, 2026 | 5,049.30 | 5,199.00 | 5,049.30 | 5,114.60 | 5,022.58 | 2.95% | 670,435 |
| Apr 7, 2026 | 5,048.80 | 5,048.80 | 4,960.00 | 4,968.10 | 4,878.72 | -1.60% | 977,713 |
| Apr 6, 2026 | 5,050.00 | 5,078.20 | 5,041.90 | 5,048.80 | 4,957.97 | 0.26% | 208,322 |
| Apr 2, 2026 | 5,072.00 | 5,072.00 | 5,018.00 | 5,035.50 | 4,944.91 | -0.59% | 108,362 |
| Apr 1, 2026 | 5,000.00 | 5,095.80 | 5,000.00 | 5,072.90 | 4,974.26 | 2.33% | 190,002 |
| Mar 31, 2026 | 4,923.00 | 5,050.00 | 4,909.00 | 4,957.30 | 4,860.91 | 0.70% | 906,677 |
| Mar 30, 2026 | 4,910.00 | 4,977.80 | 4,905.00 | 4,923.10 | 4,827.20 | 0.32% | 140,572 |
| Mar 27, 2026 | 4,909.90 | 4,959.90 | 4,905.60 | 4,907.20 | 4,811.61 | -0.65% | 544,683 |
| Mar 26, 2026 | 4,930.00 | 4,945.70 | 4,902.70 | 4,939.40 | 4,843.19 | 0.51% | 100,256 |
| Mar 25, 2026 | 4,850.00 | 4,973.00 | 4,850.00 | 4,949.10 | 4,818.41 | 2.51% | 1,633,485 |
| Mar 24, 2026 | 4,851.10 | 4,875.00 | 4,801.00 | 4,828.10 | 4,700.61 | -1.08% | 36,380 |