BTG Pactual Chile S.A. Administradora General De Fondos - BTF Finacimiento Garantias Inmov Fund (CFIBTGFGIA) Price History
Daily open, high, low, close and volume for BTG Pactual Chile S.A. Administradora General De Fondos - BTF Finacimiento Garantias Inmov Fund (CFIBTGFGIA) from 2026-02-18 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-10-08 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-10-07 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 957 |
| 2026-10-06 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-10-05 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-10-02 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-10-01 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-30 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-29 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-28 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-25 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-24 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-23 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-22 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-21 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-17 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-16 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-15 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-14 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 0 |
| 2026-09-11 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | CLP 9,900.00 | 2,100 |
| 2026-09-10 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-09-09 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 342 |
| 2026-09-08 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-09-07 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-09-04 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-09-03 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-09-02 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-09-01 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 76 |
| 2026-08-31 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-28 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-27 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-26 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-25 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-24 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-21 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-20 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 528 |
| 2026-08-19 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-08-18 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-08-17 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 1,048 |
| 2026-08-14 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 4,672 |
| 2026-08-13 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-12 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-11 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-10 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-07 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-06 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 883 |
| 2026-08-05 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-04 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-08-03 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-07-31 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-07-30 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 0 |
| 2026-07-29 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | CLP 9,000.00 | 2,313 |
| 2026-07-28 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-07-27 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-07-24 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 500 |
| 2026-07-23 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 996 |
| 2026-07-22 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-07-21 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 996 |
| 2026-07-20 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-07-17 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-07-15 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 9,500.00 | 344 |
| 2026-07-14 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-07-13 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-07-10 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-07-09 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-07-08 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-07-07 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-07-06 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 8 |
| 2026-07-03 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 0 |
| 2026-07-02 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | CLP 9,500.00 | 4,520 |
| 2026-07-01 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-06-30 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-06-26 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-06-25 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-06-24 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-06-23 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-06-22 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-06-19 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 0 |
| 2026-06-18 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | CLP 10,000.00 | 3,338 |
| 2026-06-17 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-16 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-15 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-12 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-11 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-10 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-09 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-08 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-05 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-04 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-03 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-02 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-06-01 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-05-29 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-05-28 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-05-27 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 0 |
| 2026-05-26 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 34 |
| 2026-05-25 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | CLP 10,890.00 | 750 |
| 2026-05-22 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-20 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-19 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-18 | CLP 11,000.00 | CLP 11,000.00 | CLP 11,000.00 | CLP 11,200.00 | 369 |
| 2026-05-15 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-14 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-13 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-12 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-11 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-08 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-07 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-06 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-05 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-05-04 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-30 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-29 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-28 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-27 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-24 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-23 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-22 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-21 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-20 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-17 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-16 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-15 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-14 | CLP 11,000.00 | CLP 11,000.00 | CLP 11,000.00 | CLP 11,200.00 | 94 |
| 2026-04-13 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-10 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-09 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-08 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 373 |
| 2026-04-07 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-06 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-02 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-04-01 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-03-31 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 27 |
| 2026-03-30 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-03-27 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-03-26 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-03-25 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-03-24 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-03-23 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 0 |
| 2026-03-20 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | CLP 11,200.00 | 1,224 |
| 2026-03-19 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-03-18 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 2,107 |
| 2026-03-17 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-03-16 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-03-13 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-03-12 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-03-11 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 11,104 |
| 2026-03-10 | CLP 11,499.00 | CLP 11,499.00 | CLP 11,499.00 | CLP 11,499.00 | 0 |
| 2026-03-09 | CLP 11,499.00 | CLP 11,499.00 | CLP 11,499.00 | CLP 11,499.00 | 0 |
| 2026-03-06 | CLP 11,499.00 | CLP 11,499.00 | CLP 11,499.00 | CLP 11,499.00 | 1,994 |
| 2026-03-05 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-03-04 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-03-03 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-03-02 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-02-27 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-02-26 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-02-25 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-02-24 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-02-23 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-02-20 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-02-19 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |
| 2026-02-18 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | CLP 11,500.00 | 0 |