Skip to content
SANTIAGO stocks: 263Advancing: 49Declining: 97Currency: CLP
Open Tradzy

Singular Asset Management Adm Gen Fondos SA - Fondo de Inversion Singular Global Corporates Fund (CFIGC) Price History

Daily open, high, low, close and volume for Singular Asset Management Adm Gen Fondos SA - Fondo de Inversion Singular Global Corporates Fund (CFIGC) from 2025-10-09 to 2026-10-08, newest first.

‹ CFIGC price and chart
DateOpenHighLowCloseVolume
2026-10-08CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-10-07CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-10-06CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-10-05CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-10-02CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-10-01CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-30CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-29CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-28CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-25CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-24CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-23CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-22CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-21CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-17CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-16CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-15CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-14CLP 1,186.40CLP 1,186.40CLP 1,186.40CLP 1,186.400
2026-09-10CLP 1,276.29CLP 1,276.29CLP 1,276.29CLP 1,276.290
2026-09-09CLP 1,264.78CLP 1,264.78CLP 1,264.78CLP 1,264.780
2026-09-08CLP 1,262.94CLP 1,262.94CLP 1,262.94CLP 1,262.940
2026-09-07CLP 1,277.29CLP 1,277.29CLP 1,277.29CLP 1,277.290
2026-09-03CLP 1,272.78CLP 1,272.78CLP 1,272.78CLP 1,272.780
2026-09-02CLP 1,281.71CLP 1,281.71CLP 1,281.71CLP 1,281.710
2026-09-01CLP 1,278.46CLP 1,278.46CLP 1,278.46CLP 1,278.460
2026-08-31CLP 1,279.92CLP 1,279.92CLP 1,279.92CLP 1,279.920
2026-08-27CLP 1,273.27CLP 1,273.27CLP 1,273.27CLP 1,273.270
2026-08-26CLP 1,267.40CLP 1,267.40CLP 1,267.40CLP 1,267.400
2026-08-25CLP 1,258.18CLP 1,258.18CLP 1,258.18CLP 1,258.180
2026-08-24CLP 1,252.09CLP 1,252.09CLP 1,252.09CLP 1,252.090
2026-08-20CLP 1,264.22CLP 1,264.22CLP 1,264.22CLP 1,264.220
2026-08-19CLP 1,266.62CLP 1,266.62CLP 1,266.62CLP 1,266.620
2026-08-18CLP 1,272.30CLP 1,272.30CLP 1,272.30CLP 1,272.300
2026-08-17CLP 1,255.08CLP 1,255.08CLP 1,255.08CLP 1,255.080
2026-08-13CLP 1,257.47CLP 1,257.47CLP 1,257.47CLP 1,257.470
2026-08-12CLP 1,255.25CLP 1,255.25CLP 1,255.25CLP 1,255.250
2026-08-11CLP 1,253.33CLP 1,253.33CLP 1,253.33CLP 1,253.330
2026-08-10CLP 1,256.67CLP 1,256.67CLP 1,256.67CLP 1,256.670
2026-08-06CLP 1,256.40CLP 1,256.40CLP 1,256.40CLP 1,256.400
2026-08-05CLP 1,255.53CLP 1,255.53CLP 1,255.53CLP 1,255.530
2026-08-04CLP 1,252.38CLP 1,252.38CLP 1,252.38CLP 1,252.380
2026-08-03CLP 1,266.46CLP 1,266.46CLP 1,266.46CLP 1,266.460
2026-07-30CLP 1,268.38CLP 1,268.38CLP 1,268.38CLP 1,268.380
2026-07-29CLP 1,277.29CLP 1,277.29CLP 1,277.29CLP 1,277.290
2026-07-28CLP 1,278.28CLP 1,278.28CLP 1,278.28CLP 1,278.280
2026-07-27CLP 1,287.20CLP 1,287.20CLP 1,287.20CLP 1,287.200
2026-07-23CLP 1,293.54CLP 1,293.54CLP 1,293.54CLP 1,293.540
2026-07-22CLP 1,282.68CLP 1,282.68CLP 1,282.68CLP 1,282.680
2026-07-21CLP 1,282.71CLP 1,282.71CLP 1,282.71CLP 1,282.710
2026-07-20CLP 1,283.02CLP 1,283.02CLP 1,283.02CLP 1,283.020
2026-07-15CLP 0.00CLP 0.00CLP 0.00CLP 1,272.810
2026-07-14CLP 1,272.17CLP 1,272.17CLP 1,272.17CLP 1,272.170
2026-07-13CLP 1,278.60CLP 1,278.60CLP 1,278.60CLP 1,278.600
2026-07-09CLP 1,276.30CLP 1,276.30CLP 1,276.30CLP 1,276.300
2026-07-08CLP 1,281.25CLP 1,281.25CLP 1,281.25CLP 1,281.250
2026-07-07CLP 1,278.82CLP 1,278.82CLP 1,278.82CLP 1,278.820
2026-07-06CLP 1,280.83CLP 1,280.83CLP 1,280.83CLP 1,280.830
2026-07-02CLP 1,277.30CLP 1,277.30CLP 1,277.30CLP 1,277.300
2026-07-01CLP 1,273.67CLP 1,273.67CLP 1,273.67CLP 1,273.670
2026-06-30CLP 1,271.47CLP 1,271.47CLP 1,271.47CLP 1,271.470
2026-06-25CLP 1,271.78CLP 1,271.78CLP 1,271.78CLP 1,271.780
2026-06-24CLP 1,268.47CLP 1,268.47CLP 1,268.47CLP 1,268.470
2026-06-23CLP 1,258.42CLP 1,258.42CLP 1,258.42CLP 1,258.420
2026-06-22CLP 1,246.07CLP 1,246.07CLP 1,246.07CLP 1,246.070
2026-06-18CLP 1,240.35CLP 1,240.35CLP 1,240.35CLP 1,240.350
2026-06-17CLP 1,223.13CLP 1,223.13CLP 1,223.13CLP 1,223.130
2026-06-16CLP 1,220.27CLP 1,220.27CLP 1,220.27CLP 1,220.270
2026-06-15CLP 1,229.71CLP 1,229.71CLP 1,229.71CLP 1,229.710
2026-06-11CLP 1,242.00CLP 1,242.00CLP 1,242.00CLP 1,242.000
2026-06-10CLP 1,252.58CLP 1,252.58CLP 1,252.58CLP 1,252.580
2026-06-09CLP 1,258.42CLP 1,258.42CLP 1,258.42CLP 1,258.420
2026-06-08CLP 1,264.47CLP 1,264.47CLP 1,264.47CLP 1,264.470
2026-06-04CLP 1,232.91CLP 1,232.91CLP 1,232.91CLP 1,232.910
2026-06-03CLP 1,231.12CLP 1,231.12CLP 1,231.12CLP 1,231.120
2026-06-02CLP 1,223.06CLP 1,223.06CLP 1,223.06CLP 1,223.060
2026-06-01CLP 1,228.15CLP 1,228.15CLP 1,228.15CLP 1,228.150
2026-05-28CLP 1,227.32CLP 1,227.32CLP 1,227.32CLP 1,227.320
2026-05-27CLP 1,231.02CLP 1,231.02CLP 1,231.02CLP 1,231.020
2026-05-26CLP 1,229.40CLP 1,229.40CLP 1,229.40CLP 1,229.400
2026-05-25CLP 1,227.18CLP 1,227.18CLP 1,227.18CLP 1,227.180
2026-05-20CLP 1,230.91CLP 1,230.91CLP 1,230.91CLP 1,230.910
2026-05-19CLP 1,237.32CLP 1,237.32CLP 1,237.32CLP 1,237.320
2026-05-18CLP 1,231.41CLP 1,231.41CLP 1,231.41CLP 1,231.410
2026-05-14CLP 1,228.46CLP 1,228.46CLP 1,228.46CLP 1,228.460
2026-05-13CLP 1,220.37CLP 1,220.37CLP 1,220.37CLP 1,220.370
2026-05-12CLP 1,231.59CLP 1,231.59CLP 1,231.59CLP 1,231.590
2026-05-11CLP 1,235.41CLP 1,235.41CLP 1,235.41CLP 1,235.410
2026-05-07CLP 1,230.60CLP 1,230.60CLP 1,230.60CLP 1,230.600
2026-05-06CLP 1,228.14CLP 1,228.14CLP 1,228.14CLP 1,228.140
2026-05-05CLP 1,244.92CLP 1,244.92CLP 1,244.92CLP 1,244.920
2026-05-04CLP 1,251.45CLP 1,251.45CLP 1,251.45CLP 1,251.450
2026-04-29CLP 1,247.84CLP 1,247.84CLP 1,247.84CLP 1,247.840
2026-04-28CLP 1,225.42CLP 1,225.42CLP 1,225.42CLP 1,225.420
2026-04-27CLP 1,234.86CLP 1,234.86CLP 1,234.86CLP 1,234.860
2026-04-23CLP 1,239.08CLP 1,239.08CLP 1,239.08CLP 1,239.080
2026-04-22CLP 1,218.38CLP 1,218.38CLP 1,218.38CLP 1,218.380
2026-04-21CLP 1,224.45CLP 1,224.45CLP 1,224.45CLP 1,224.450
2026-04-20CLP 1,211.94CLP 1,211.94CLP 1,211.94CLP 1,211.940
2026-04-16CLP 1,213.60CLP 1,213.60CLP 1,213.60CLP 1,213.600
2026-04-15CLP 1,213.39CLP 1,213.39CLP 1,213.39CLP 1,213.390
2026-04-14CLP 1,215.44CLP 1,215.44CLP 1,215.44CLP 1,215.440
2026-04-13CLP 1,222.12CLP 1,222.12CLP 1,222.12CLP 1,222.120
2026-04-09CLP 1,222.00CLP 1,222.00CLP 1,222.00CLP 1,222.000
2026-04-08CLP 1,226.70CLP 1,226.70CLP 1,226.70CLP 1,226.700
2026-04-07CLP 1,249.50CLP 1,249.50CLP 1,249.50CLP 1,249.500
2026-04-06CLP 1,250.93CLP 1,250.93CLP 1,250.93CLP 1,250.930
2026-04-01CLP 1,244.15CLP 1,244.15CLP 1,244.15CLP 1,244.150
2026-03-31CLP 1,261.44CLP 1,261.44CLP 1,261.44CLP 1,261.440
2026-03-30CLP 1,265.73CLP 1,265.73CLP 1,265.73CLP 1,265.730
2026-03-26CLP 1,257.72CLP 1,257.72CLP 1,257.72CLP 1,257.720
2026-03-25CLP 1,247.30CLP 1,247.30CLP 1,247.30CLP 1,247.300
2026-03-24CLP 1,241.23CLP 1,241.23CLP 1,241.23CLP 1,241.230
2026-03-23CLP 1,236.38CLP 1,236.38CLP 1,236.38CLP 1,236.380
2026-03-19CLP 1,244.60CLP 1,244.60CLP 1,244.60CLP 1,244.600
2026-03-18CLP 1,248.02CLP 1,248.02CLP 1,248.02CLP 1,248.020
2026-03-17CLP 1,238.11CLP 1,238.11CLP 1,238.11CLP 1,238.110
2026-03-16CLP 1,237.25CLP 1,237.25CLP 1,237.25CLP 1,237.250
2026-03-12CLP 1,247.59CLP 1,247.59CLP 1,247.59CLP 1,247.590
2026-03-11CLP 1,225.18CLP 1,225.18CLP 1,225.18CLP 1,225.180
2026-03-10CLP 1,220.91CLP 1,220.91CLP 1,220.91CLP 1,220.910
2026-03-09CLP 1,256.63CLP 1,256.63CLP 1,256.63CLP 1,256.630
2026-03-05CLP 1,254.91CLP 1,254.91CLP 1,254.91CLP 1,254.910
2026-03-04CLP 1,234.69CLP 1,234.69CLP 1,234.69CLP 1,234.690
2026-03-03CLP 1,246.22CLP 1,246.22CLP 1,246.22CLP 1,246.220
2026-03-02CLP 1,213.69CLP 1,213.69CLP 1,213.69CLP 1,213.690
2026-02-26CLP 1,195.87CLP 1,195.87CLP 1,195.87CLP 1,195.870
2026-02-25CLP 1,182.67CLP 1,182.67CLP 1,182.67CLP 1,182.670
2026-02-24CLP 1,188.57CLP 1,188.57CLP 1,188.57CLP 1,188.570
2026-02-23CLP 1,196.79CLP 1,196.79CLP 1,196.79CLP 1,196.790
2026-02-19CLP 1,193.97CLP 1,193.97CLP 1,193.97CLP 1,193.970
2026-02-18CLP 1,190.19CLP 1,190.19CLP 1,190.19CLP 1,190.190
2026-02-17CLP 1,194.79CLP 1,194.79CLP 1,194.79CLP 1,194.790
2026-02-16CLP 1,191.30CLP 1,191.30CLP 1,191.30CLP 1,191.300
2026-02-13CLP 1,188.61CLP 1,188.61CLP 1,188.61CLP 1,188.610
2026-02-12CLP 1,180.76CLP 1,180.76CLP 1,180.76CLP 1,180.760
2026-02-11CLP 1,173.23CLP 1,173.23CLP 1,173.23CLP 1,173.230
2026-02-10CLP 1,178.19CLP 1,178.19CLP 1,178.19CLP 1,178.190
2026-02-09CLP 1,170.06CLP 1,170.06CLP 1,170.06CLP 1,170.060
2026-02-05CLP 1,190.17CLP 1,190.17CLP 1,190.17CLP 1,190.170
2026-02-04CLP 1,179.06CLP 1,179.06CLP 1,179.06CLP 1,179.060
2026-02-03CLP 1,176.29CLP 1,176.29CLP 1,176.29CLP 1,176.290
2026-02-02CLP 1,184.01CLP 1,184.01CLP 1,184.01CLP 1,184.010
2026-01-29CLP 1,177.30CLP 1,177.30CLP 1,177.30CLP 1,177.300
2026-01-28CLP 1,185.45CLP 1,185.45CLP 1,185.45CLP 1,185.450
2026-01-27CLP 1,178.17CLP 1,178.17CLP 1,178.17CLP 1,178.170
2026-01-26CLP 1,184.67CLP 1,184.67CLP 1,184.67CLP 1,184.670
2026-01-22CLP 1,190.37CLP 1,190.37CLP 1,190.37CLP 1,190.370
2026-01-21CLP 1,197.06CLP 1,197.06CLP 1,197.06CLP 1,197.060
2026-01-20CLP 1,209.24CLP 1,209.24CLP 1,209.24CLP 1,209.240
2026-01-19CLP 1,216.16CLP 1,216.16CLP 1,216.16CLP 1,216.160
2026-01-15CLP 1,208.91CLP 1,208.91CLP 1,208.91CLP 1,208.910
2026-01-14CLP 1,209.79CLP 1,209.79CLP 1,209.79CLP 1,209.790
2026-01-13CLP 1,214.01CLP 1,214.01CLP 1,214.01CLP 1,214.010
2026-01-12CLP 1,210.35CLP 1,210.35CLP 1,210.35CLP 1,210.350
2026-01-08CLP 1,227.62CLP 1,227.62CLP 1,227.62CLP 1,227.620
2026-01-07CLP 1,226.85CLP 1,226.85CLP 1,226.85CLP 1,226.850
2026-01-06CLP 1,224.47CLP 1,224.47CLP 1,224.47CLP 1,224.470
2026-01-05CLP 1,238.42CLP 1,238.42CLP 1,238.42CLP 1,238.420
2025-12-30CLP 1,231.83CLP 1,231.83CLP 1,231.83CLP 1,231.830
2025-12-29CLP 1,254.32CLP 1,254.32CLP 1,254.32CLP 1,254.320
2025-12-24CLP 1,237.33CLP 1,237.33CLP 1,237.33CLP 1,237.330
2025-12-23CLP 1,238.72CLP 1,238.72CLP 1,238.72CLP 1,238.720
2025-12-22CLP 1,241.52CLP 1,241.52CLP 1,241.52CLP 1,241.520
2025-12-17CLP 1,253.96CLP 1,253.96CLP 1,253.96CLP 1,253.960
2025-12-16CLP 1,249.49CLP 1,249.49CLP 1,249.49CLP 1,249.490
2025-12-15CLP 1,249.40CLP 1,249.40CLP 1,249.40CLP 1,249.400
2025-12-11CLP 1,248.93CLP 1,248.93CLP 1,248.93CLP 1,248.930
2025-12-10CLP 1,261.46CLP 1,261.46CLP 1,261.46CLP 1,261.460
2025-12-09CLP 1,260.94CLP 1,260.94CLP 1,260.94CLP 1,260.940
2025-12-04CLP 1,254.42CLP 1,254.42CLP 1,254.42CLP 1,254.420
2025-12-03CLP 1,257.44CLP 1,257.44CLP 1,257.44CLP 1,257.440
2025-12-02CLP 1,259.50CLP 1,259.50CLP 1,259.50CLP 1,259.500
2025-12-01CLP 1,269.72CLP 1,269.72CLP 1,269.72CLP 1,269.720
2025-11-27CLP 1,273.28CLP 1,273.28CLP 1,273.28CLP 1,273.280
2025-11-26CLP 1,269.78CLP 1,269.78CLP 1,269.78CLP 1,269.780
2025-11-25CLP 1,280.81CLP 1,280.81CLP 1,280.81CLP 1,280.810
2025-11-24CLP 1,284.51CLP 1,284.51CLP 1,284.51CLP 1,284.510
2025-10-29CLP 1,285.13CLP 1,285.13CLP 1,285.13CLP 1,285.130
2025-10-28CLP 1,291.80CLP 1,291.80CLP 1,291.80CLP 1,291.800
2025-10-27CLP 1,288.79CLP 1,288.79CLP 1,288.79CLP 1,288.790
2025-10-23CLP 1,290.47CLP 1,290.47CLP 1,290.47CLP 1,290.470
2025-10-21CLP 1,304.10CLP 1,304.10CLP 1,304.10CLP 1,304.100
2025-10-20CLP 1,300.39CLP 1,300.39CLP 1,300.39CLP 1,300.390
2025-10-16CLP 1,306.98CLP 1,306.98CLP 1,306.98CLP 1,306.980
2025-10-15CLP 1,311.25CLP 1,311.25CLP 1,311.25CLP 1,311.250
2025-10-14CLP 1,311.46CLP 1,311.46CLP 1,311.46CLP 1,311.460
2025-10-13CLP 1,306.03CLP 1,306.03CLP 1,306.03CLP 1,306.030
2025-10-09CLP 1,291.32CLP 1,291.32CLP 1,291.32CLP 1,291.320