Skip to content
SANTIAGO stocks: 264Advancing: 59Declining: 49Currency: CLP
Open Tradzy

Toesca SA Administrative General De Fondos- Toesca Deuda Privada Fondo De Inversion (CFITODPF-E) Price History

Daily open, high, low, close and volume for Toesca SA Administrative General De Fondos- Toesca Deuda Privada Fondo De Inversion (CFITODPF-E) from 2025-10-09 to 2026-09-11, newest first.

‹ CFITODPF-E price and chart
DateOpenHighLowCloseVolume
2026-09-11CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-09-10CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-09-09CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-09-08CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-09-07CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-09-04CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-09-03CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-09-02CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-09-01CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-31CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-28CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-27CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-26CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-25CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-24CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-21CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-20CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-19CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-18CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-17CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-14CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-13CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-12CLP 100.21CLP 100.21CLP 100.21CLP 100.53100,091
2026-08-11CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-08-10CLP 100.22CLP 100.22CLP 100.22CLP 100.53299,341
2026-08-07CLP 100.20CLP 100.20CLP 100.20CLP 100.532,007,237
2026-08-06CLP 100.03CLP 100.03CLP 100.03CLP 100.5333,153
2026-08-05CLP 100.18CLP 100.18CLP 100.18CLP 100.539,376
2026-08-04CLP 100.16CLP 100.16CLP 100.16CLP 100.5356,382
2026-08-03CLP 123.76CLP 123.76CLP 123.76CLP 100.5314,853
2026-07-31CLP 100.11CLP 100.11CLP 100.11CLP 100.53198,781
2026-07-30CLP 99.90CLP 100.09CLP 99.90CLP 100.5353,319
2026-07-29CLP 99.93CLP 99.93CLP 99.93CLP 100.53120,882
2026-07-28CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-07-27CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-07-24CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-07-23CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-07-22CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-07-21CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-07-20CLP 100.53CLP 100.53CLP 100.53CLP 100.530
2026-07-17CLP 100.53CLP 100.53CLP 100.53CLP 100.53488,132
2026-07-15CLP 100.47CLP 100.47CLP 100.47CLP 100.470
2026-07-14CLP 100.50CLP 100.50CLP 100.34CLP 100.47603,034
2026-07-13CLP 100.20CLP 100.20CLP 100.20CLP 100.200
2026-07-10CLP 100.29CLP 100.29CLP 100.29CLP 100.2079,025
2026-07-09CLP 100.20CLP 100.20CLP 100.20CLP 100.200
2026-07-08CLP 100.26CLP 100.26CLP 100.26CLP 100.2027,706
2026-07-07CLP 100.20CLP 100.20CLP 100.20CLP 100.200
2026-07-06CLP 100.20CLP 100.20CLP 100.20CLP 100.20748,648
2026-07-03CLP 100.16CLP 100.16CLP 100.16CLP 100.1710,578
2026-07-02CLP 100.17CLP 100.17CLP 100.17CLP 100.17324,090
2026-07-01CLP 100.04CLP 100.04CLP 100.04CLP 100.1249,552
2026-06-30CLP 100.01CLP 100.01CLP 100.01CLP 100.128,709
2026-06-26CLP 100.13CLP 100.13CLP 100.13CLP 100.1249,790
2026-06-25CLP 100.10CLP 100.12CLP 100.10CLP 100.121,997,602
2026-06-24CLP 100.10CLP 100.54CLP 99.90CLP 99.909,925,621
2026-06-23CLP 100.51CLP 100.51CLP 100.51CLP 100.5191,946
2026-06-22CLP 100.54CLP 100.54CLP 100.40CLP 100.52114,384
2026-06-19CLP 100.60CLP 100.60CLP 100.60CLP 100.60883
2026-06-18CLP 100.60CLP 100.60CLP 100.60CLP 100.600
2026-06-17CLP 100.60CLP 100.60CLP 100.60CLP 100.600
2026-06-16CLP 100.60CLP 100.60CLP 100.60CLP 100.600
2026-06-15CLP 100.60CLP 100.60CLP 100.60CLP 100.60188,445
2026-06-12CLP 100.57CLP 100.57CLP 100.41CLP 100.41574,928
2026-06-11CLP 100.54CLP 100.54CLP 100.54CLP 100.540
2026-06-10CLP 100.54CLP 100.54CLP 100.39CLP 100.54358,722
2026-06-09CLP 100.00CLP 100.00CLP 100.00CLP 99.9631,882
2026-06-08CLP 99.96CLP 99.96CLP 99.96CLP 99.960
2026-06-05CLP 99.96CLP 99.96CLP 99.96CLP 99.960
2026-06-04CLP 99.96CLP 99.96CLP 99.96CLP 99.960
2026-06-03CLP 99.96CLP 99.96CLP 99.96CLP 99.960
2026-06-02CLP 99.96CLP 99.96CLP 99.96CLP 99.966,355
2026-06-01CLP 99.96CLP 99.96CLP 99.96CLP 99.967,149
2026-05-29CLP 99.96CLP 99.96CLP 99.96CLP 99.960
2026-05-28CLP 99.96CLP 99.96CLP 99.96CLP 99.96133,727
2026-05-27CLP 100.06CLP 100.06CLP 99.93CLP 100.03248,805
2026-05-26CLP 100.39CLP 100.39CLP 100.39CLP 100.390
2026-05-25CLP 100.39CLP 100.39CLP 100.39CLP 100.390
2026-05-22CLP 99.58CLP 99.58CLP 99.58CLP 100.399,078
2026-05-20CLP 100.39CLP 100.39CLP 100.39CLP 100.390
2026-05-19CLP 100.36CLP 100.36CLP 100.36CLP 100.3929,869
2026-05-18CLP 100.33CLP 100.33CLP 100.33CLP 100.3945,997
2026-05-15CLP 100.27CLP 100.27CLP 100.27CLP 100.3910,970
2026-05-14CLP 100.40CLP 100.40CLP 100.30CLP 100.39682,365
2026-05-13CLP 100.22CLP 100.22CLP 100.22CLP 100.3330,697
2026-05-12CLP 100.33CLP 100.33CLP 100.33CLP 100.331,445,230
2026-05-11CLP 99.93CLP 99.93CLP 99.93CLP 99.930
2026-05-08CLP 99.93CLP 99.93CLP 99.93CLP 99.930
2026-05-07CLP 99.98CLP 99.98CLP 99.98CLP 99.938,497
2026-05-06CLP 99.93CLP 99.93CLP 99.93CLP 99.930
2026-05-05CLP 99.93CLP 99.93CLP 99.93CLP 99.93106,366
2026-05-04CLP 99.79CLP 100.06CLP 99.79CLP 100.062,062,732
2026-04-30CLP 99.79CLP 99.79CLP 99.79CLP 99.797,065
2026-04-29CLP 99.79CLP 99.79CLP 99.79CLP 99.79314,230
2026-04-28CLP 99.72CLP 99.72CLP 99.72CLP 99.720
2026-04-27CLP 99.72CLP 99.72CLP 99.72CLP 99.72248,595
2026-04-24CLP 100.44CLP 100.44CLP 100.44CLP 100.441,246,514
2026-04-23CLP 100.24CLP 100.24CLP 100.24CLP 100.24386,066
2026-04-22CLP 100.35CLP 100.35CLP 100.35CLP 100.350
2026-04-21CLP 100.35CLP 100.35CLP 100.35CLP 100.35134,577
2026-04-20CLP 100.17CLP 100.17CLP 100.17CLP 100.170
2026-04-17CLP 100.17CLP 100.17CLP 100.17CLP 100.170
2026-04-16CLP 100.17CLP 100.17CLP 100.17CLP 100.170
2026-04-15CLP 100.06CLP 100.06CLP 100.06CLP 100.1759,542
2026-04-14CLP 100.17CLP 100.17CLP 100.17CLP 100.170
2026-04-13CLP 100.17CLP 100.17CLP 100.17CLP 100.1799,830
2026-04-10CLP 99.97CLP 99.97CLP 99.97CLP 99.970
2026-04-09CLP 100.10CLP 100.10CLP 99.96CLP 99.9747,900
2026-04-08CLP 99.97CLP 99.97CLP 99.97CLP 99.970
2026-04-07CLP 99.97CLP 99.97CLP 99.97CLP 99.974,526
2026-04-06CLP 100.10CLP 100.10CLP 100.10CLP 99.9727,101
2026-04-02CLP 99.97CLP 99.97CLP 99.97CLP 99.977,851
2026-04-01CLP 99.97CLP 99.97CLP 99.97CLP 99.9711,555
2026-03-31CLP 99.97CLP 99.97CLP 99.97CLP 99.9792,030
2026-03-30CLP 99.88CLP 99.88CLP 99.88CLP 99.883,438
2026-03-27CLP 99.88CLP 99.88CLP 99.88CLP 99.880
2026-03-26CLP 99.88CLP 99.88CLP 99.88CLP 99.882,617,567
2026-03-25CLP 100.37CLP 100.37CLP 100.37CLP 100.370
2026-03-24CLP 100.47CLP 100.47CLP 100.47CLP 100.378,591
2026-03-23CLP 100.40CLP 100.40CLP 100.40CLP 100.3741,577
2026-03-20CLP 100.38CLP 100.41CLP 100.25CLP 100.371,991,929
2026-03-19CLP 100.21CLP 100.21CLP 100.21CLP 100.210
2026-03-18CLP 100.21CLP 100.21CLP 100.21CLP 100.21197,765
2026-03-17CLP 100.20CLP 100.20CLP 100.20CLP 100.3042,582
2026-03-16CLP 100.30CLP 100.30CLP 100.30CLP 100.300
2026-03-13CLP 100.10CLP 100.30CLP 100.10CLP 100.30349,389
2026-03-12CLP 100.10CLP 100.10CLP 100.10CLP 100.10390
2026-03-11CLP 100.10CLP 100.10CLP 100.10CLP 100.10113,130
2026-03-10CLP 99.88CLP 99.88CLP 99.88CLP 99.880
2026-03-09CLP 99.88CLP 99.88CLP 99.88CLP 99.8815,107
2026-03-06CLP 99.81CLP 99.81CLP 99.81CLP 99.8840,030
2026-03-05CLP 99.80CLP 99.95CLP 99.80CLP 99.8889,879
2026-03-04CLP 99.94CLP 99.94CLP 99.94CLP 99.94490,294
2026-03-03CLP 99.90CLP 100.00CLP 99.90CLP 100.00595,988
2026-03-02CLP 99.90CLP 99.90CLP 99.90CLP 99.698,394
2026-02-27CLP 99.70CLP 99.70CLP 99.70CLP 99.6949,970
2026-02-26CLP 99.69CLP 99.69CLP 99.69CLP 99.69204,243
2026-02-25CLP 99.78CLP 99.78CLP 99.78CLP 99.780
2026-02-24CLP 99.78CLP 99.78CLP 99.78CLP 99.780
2026-02-23CLP 99.79CLP 99.79CLP 99.78CLP 99.78999,228
2026-02-20CLP 100.33CLP 100.33CLP 100.33CLP 100.330
2026-02-19CLP 100.33CLP 100.33CLP 100.33CLP 100.331,409
2026-02-18CLP 100.33CLP 100.33CLP 100.33CLP 100.33172,399
2026-02-17CLP 100.29CLP 100.29CLP 100.29CLP 100.290
2026-02-16CLP 100.29CLP 100.29CLP 100.29CLP 100.29994,641
2026-02-13CLP 100.25CLP 100.25CLP 100.25CLP 100.25279,301
2026-02-12CLP 100.07CLP 100.23CLP 100.07CLP 100.1848,851
2026-02-11CLP 100.18CLP 100.18CLP 100.18CLP 100.180
2026-02-10CLP 100.18CLP 100.18CLP 100.18CLP 100.18675,718
2026-02-09CLP 99.99CLP 100.16CLP 99.99CLP 100.00360,485
2026-02-06CLP 99.99CLP 99.99CLP 99.99CLP 99.99804,159
2026-02-05CLP 100.11CLP 100.11CLP 99.96CLP 99.96148,527
2026-02-04CLP 99.91CLP 99.91CLP 99.91CLP 99.910
2026-02-03CLP 100.11CLP 100.11CLP 100.11CLP 99.9121,953
2026-02-02CLP 99.91CLP 99.91CLP 99.91CLP 99.916,934
2026-01-30CLP 99.91CLP 99.91CLP 99.91CLP 99.91995,531
2026-01-29CLP 99.89CLP 99.89CLP 99.89CLP 100.0368,418
2026-01-28CLP 100.00CLP 100.03CLP 100.00CLP 100.033,998,800
2026-01-27CLP 100.45CLP 100.45CLP 100.45CLP 100.45261
2026-01-26CLP 100.45CLP 100.45CLP 100.45CLP 100.4581,021
2026-01-23CLP 100.30CLP 100.30CLP 100.30CLP 100.30261,397
2026-01-22CLP 100.55CLP 100.55CLP 100.55CLP 100.55496,083
2026-01-21CLP 100.52CLP 100.52CLP 100.37CLP 100.371,526,736
2026-01-20CLP 100.52CLP 100.52CLP 100.52CLP 100.4861,615
2026-01-19CLP 100.48CLP 100.48CLP 100.48CLP 100.480
2026-01-16CLP 100.32CLP 100.48CLP 100.32CLP 100.481,450,305
2026-01-15CLP 100.44CLP 100.44CLP 100.44CLP 100.440
2026-01-14CLP 100.44CLP 100.44CLP 100.44CLP 100.441,659,900
2026-01-13CLP 100.44CLP 100.44CLP 100.44CLP 100.441,139,964
2026-01-12CLP 100.50CLP 100.50CLP 100.50CLP 100.502,571
2026-01-09CLP 100.67CLP 100.67CLP 100.67CLP 100.5049,601
2026-01-08CLP 100.50CLP 100.65CLP 100.50CLP 100.501,394,331
2026-01-07CLP 100.48CLP 100.64CLP 100.48CLP 100.4743,268
2026-01-06CLP 100.45CLP 100.45CLP 100.45CLP 100.4739,220
2026-01-05CLP 100.59CLP 100.59CLP 100.44CLP 100.47447,766
2026-01-02CLP 100.50CLP 100.50CLP 100.50CLP 100.500
2025-12-30CLP 100.50CLP 100.50CLP 100.50CLP 100.50696,517
2025-12-29CLP 100.49CLP 100.49CLP 100.49CLP 100.49204,620
2025-12-26CLP 100.30CLP 100.46CLP 100.30CLP 100.38100,307
2025-12-24CLP 101.10CLP 101.10CLP 101.10CLP 101.100
2025-12-23CLP 101.10CLP 101.10CLP 101.10CLP 101.10265,030
2025-12-22CLP 100.91CLP 100.91CLP 100.91CLP 100.910
2025-12-19CLP 100.91CLP 100.91CLP 100.91CLP 100.91626,866
2025-12-18CLP 101.05CLP 101.05CLP 101.05CLP 101.05579,902
2025-12-17CLP 100.98CLP 100.98CLP 100.98CLP 100.984,885
2025-12-16CLP 100.98CLP 100.98CLP 100.98CLP 100.98148,899
2025-12-15CLP 100.98CLP 100.98CLP 100.98CLP 100.981,054,664
2025-12-12CLP 100.96CLP 100.96CLP 100.96CLP 100.962,884,294
2025-12-11CLP 100.93CLP 100.93CLP 100.93CLP 100.930
2025-12-10CLP 100.93CLP 100.93CLP 100.93CLP 100.933,142,628
2025-12-09CLP 100.70CLP 100.75CLP 100.70CLP 100.75838,075
2025-12-05CLP 100.70CLP 100.70CLP 100.70CLP 100.700
2025-12-04CLP 100.70CLP 100.70CLP 100.70CLP 100.701,526,318
2025-12-03CLP 100.63CLP 100.63CLP 100.63CLP 100.630
2025-12-02CLP 100.63CLP 100.63CLP 100.63CLP 100.630
2025-12-01CLP 100.63CLP 100.63CLP 100.63CLP 100.630
2025-11-28CLP 100.63CLP 100.63CLP 100.63CLP 100.63938,442
2025-11-27CLP 100.57CLP 100.57CLP 100.57CLP 100.570
2025-11-26CLP 100.57CLP 100.57CLP 100.57CLP 100.5749,775
2025-11-25CLP 100.57CLP 100.57CLP 100.57CLP 100.570
2025-11-24CLP 100.57CLP 100.57CLP 100.57CLP 100.57991,971
2025-11-21CLP 101.21CLP 101.21CLP 101.21CLP 101.21985,698
2025-11-20CLP 101.16CLP 101.16CLP 101.16CLP 101.160
2025-11-19CLP 101.16CLP 101.16CLP 101.16CLP 101.160
2025-11-18CLP 101.16CLP 101.16CLP 101.15CLP 101.162,065,159
2025-11-17CLP 101.00CLP 101.00CLP 100.95CLP 101.00171,616
2025-11-14CLP 101.08CLP 101.08CLP 101.08CLP 100.9953,091
2025-11-13CLP 100.99CLP 100.99CLP 100.99CLP 100.990
2025-11-12CLP 100.99CLP 100.99CLP 100.99CLP 100.990
2025-11-11CLP 100.99CLP 100.99CLP 100.99CLP 100.994,934
2025-11-10CLP 100.99CLP 100.99CLP 100.99CLP 100.991,450,357
2025-11-07CLP 100.45CLP 100.46CLP 100.45CLP 100.4581,817
2025-11-06CLP 100.71CLP 100.71CLP 100.71CLP 100.710
2025-11-05CLP 100.71CLP 100.71CLP 100.71CLP 100.712,978,850
2025-11-04CLP 100.48CLP 100.48CLP 100.48CLP 100.480
2025-11-03CLP 100.46CLP 100.67CLP 100.46CLP 100.481,254,724
2025-10-30CLP 100.42CLP 100.42CLP 100.42CLP 100.5720,405
2025-10-29CLP 100.46CLP 100.46CLP 100.46CLP 100.5710,023
2025-10-28CLP 100.57CLP 100.57CLP 100.57CLP 100.570
2025-10-27CLP 100.57CLP 100.57CLP 100.57CLP 100.57758,674
2025-10-24CLP 101.16CLP 101.16CLP 101.16CLP 101.16360,500
2025-10-23CLP 101.16CLP 101.16CLP 101.16CLP 101.16988,533
2025-10-22CLP 101.14CLP 101.14CLP 101.14CLP 101.141,107,375
2025-10-21CLP 101.08CLP 101.08CLP 101.08CLP 101.080
2025-10-20CLP 100.92CLP 101.08CLP 100.92CLP 101.08301,855
2025-10-17CLP 100.99CLP 100.99CLP 100.99CLP 100.990
2025-10-16CLP 100.99CLP 100.99CLP 100.99CLP 100.990
2025-10-15CLP 100.90CLP 100.99CLP 100.90CLP 100.993,168,629
2025-10-14CLP 100.99CLP 100.99CLP 100.99CLP 100.99425,784
2025-10-13CLP 100.96CLP 100.96CLP 100.96CLP 100.96430,863
2025-10-10CLP 100.76CLP 100.76CLP 100.76CLP 100.760
2025-10-09CLP 100.76CLP 100.76CLP 100.76CLP 100.76139,776