BTG Pactual Chile S.A. Administradora General De Fondos - Cuota De Fondo De Inversion Fund (CFIETFRFLP) Price History
Daily open, high, low, close and volume for BTG Pactual Chile S.A. Administradora General De Fondos - Cuota De Fondo De Inversion Fund (CFIETFRFLP) from 2026-08-07 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 1,021.40 | CLP 1,021.40 | CLP 1,021.40 | CLP 1,021.40 | 2,728 |
| 2026-10-08 | CLP 1,020.80 | CLP 1,020.80 | CLP 1,020.80 | CLP 1,020.80 | 2,576 |
| 2026-10-07 | CLP 1,020.70 | CLP 1,020.70 | CLP 1,020.70 | CLP 1,020.70 | 33,086 |
| 2026-10-06 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | 11 |
| 2026-10-05 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | 73,712 |
| 2026-10-02 | CLP 1,017.80 | CLP 1,019.00 | CLP 1,017.80 | CLP 1,019.00 | 7,957 |
| 2026-10-01 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 724 |
| 2026-09-30 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 733 |
| 2026-09-29 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 588 |
| 2026-09-28 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 141 |
| 2026-09-25 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 2,092 |
| 2026-09-24 | CLP 1,025.50 | CLP 1,025.50 | CLP 1,025.50 | CLP 1,025.50 | 194 |
| 2026-09-23 | CLP 1,025.50 | CLP 1,025.50 | CLP 1,025.50 | CLP 1,025.50 | 12,601 |
| 2026-09-22 | CLP 1,026.90 | CLP 1,026.90 | CLP 1,026.90 | CLP 1,026.90 | 50 |
| 2026-09-21 | CLP 1,026.90 | CLP 1,026.90 | CLP 1,026.90 | CLP 1,026.90 | 4,536 |
| 2026-09-17 | CLP 1,026.30 | CLP 1,026.30 | CLP 1,026.30 | CLP 1,026.30 | 1,801 |
| 2026-09-16 | CLP 1,028.40 | CLP 1,028.40 | CLP 1,028.40 | CLP 1,028.40 | 33,679 |
| 2026-09-15 | CLP 1,027.30 | CLP 1,027.30 | CLP 1,027.30 | CLP 1,027.30 | 6,338 |
| 2026-09-14 | CLP 1,028.40 | CLP 1,028.40 | CLP 1,028.40 | CLP 1,028.40 | 42 |
| 2026-09-11 | CLP 1,028.40 | CLP 1,028.40 | CLP 1,028.40 | CLP 1,028.40 | 29,102 |
| 2026-09-10 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 9 |
| 2026-09-09 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 0 |
| 2026-09-08 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 386 |
| 2026-09-07 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 3 |
| 2026-09-04 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 51 |
| 2026-09-03 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 7 |
| 2026-09-02 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | CLP 1,023.60 | 2,509 |
| 2026-09-01 | CLP 1,023.40 | CLP 1,023.40 | CLP 1,023.40 | CLP 1,023.40 | 18,351 |
| 2026-08-31 | CLP 1,022.60 | CLP 1,022.60 | CLP 1,022.60 | CLP 1,022.60 | 2,975 |
| 2026-08-28 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | 54 |
| 2026-08-27 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | 17 |
| 2026-08-26 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | 3 |
| 2026-08-25 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | 41 |
| 2026-08-24 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | CLP 1,019.70 | 5,603 |
| 2026-08-17 | CLP 1,019.30 | CLP 1,019.30 | CLP 1,019.30 | CLP 1,019.30 | 40 |
| 2026-08-14 | CLP 1,019.30 | CLP 1,019.30 | CLP 1,019.30 | CLP 1,019.30 | 9,426 |
| 2026-08-13 | CLP 1,018.00 | CLP 1,018.00 | CLP 1,018.00 | CLP 1,018.00 | 498 |
| 2026-08-12 | CLP 1,018.00 | CLP 1,018.00 | CLP 1,018.00 | CLP 1,018.00 | 24,663 |
| 2026-08-11 | CLP 1,019.50 | CLP 1,019.50 | CLP 1,019.50 | CLP 1,019.50 | 7,719 |
| 2026-08-07 | CLP 1,017.90 | CLP 1,017.90 | CLP 1,017.90 | CLP 1,017.90 | 1 |