Skip to content
SANTIAGO stocks: 274Advancing: 58Declining: 73Currency: CLP
Open Tradzy

Vantrust Cap Adm - Fi Vantrust Financiamento Inmobil - Fund (CFIVNTFIIV) Price History

Daily open, high, low, close and volume for Vantrust Cap Adm - Fi Vantrust Financiamento Inmobil - Fund (CFIVNTFIIV) from 2025-10-16 to 2026-09-11, newest first.

‹ CFIVNTFIIV price and chart
DateOpenHighLowCloseVolume
2026-09-11CLP 1,234.81CLP 1,234.81CLP 1,234.81CLP 1,234.810
2026-09-10CLP 1,234.81CLP 1,234.81CLP 1,234.81CLP 1,234.810
2026-09-09CLP 1,234.81CLP 1,234.81CLP 1,234.81CLP 1,234.810
2026-09-08CLP 1,234.81CLP 1,234.81CLP 1,234.81CLP 1,234.816,164
2026-09-07CLP 1,234.17CLP 1,234.17CLP 1,234.17CLP 1,234.170
2026-09-04CLP 1,234.17CLP 1,234.17CLP 1,234.17CLP 1,234.170
2026-09-03CLP 1,234.17CLP 1,234.17CLP 1,234.17CLP 1,234.170
2026-09-02CLP 1,234.17CLP 1,234.17CLP 1,234.17CLP 1,234.170
2026-09-01CLP 1,234.17CLP 1,234.17CLP 1,234.17CLP 1,234.170
2026-08-31CLP 1,234.17CLP 1,234.17CLP 1,234.17CLP 1,234.170
2026-08-28CLP 1,234.17CLP 1,234.17CLP 1,234.17CLP 1,234.1711,829
2026-08-27CLP 1,233.29CLP 1,233.29CLP 1,233.29CLP 1,233.290
2026-08-26CLP 1,233.29CLP 1,233.29CLP 1,233.29CLP 1,233.290
2026-08-25CLP 1,233.29CLP 1,233.29CLP 1,233.29CLP 1,233.290
2026-08-24CLP 1,233.29CLP 1,233.29CLP 1,233.29CLP 1,233.2916,279
2026-08-21CLP 1,232.38CLP 1,232.38CLP 1,232.38CLP 1,232.380
2026-08-20CLP 1,232.38CLP 1,232.38CLP 1,232.38CLP 1,232.3821,991
2026-08-19CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-18CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-17CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-14CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-13CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-12CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-11CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-10CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.95392
2026-08-07CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-06CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-05CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-04CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-08-03CLP 1,233.86CLP 1,233.86CLP 1,233.86CLP 1,232.9556,732
2026-07-31CLP 1,233.32CLP 1,233.32CLP 1,233.32CLP 1,232.9526,541
2026-07-30CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.950
2026-07-29CLP 1,232.95CLP 1,232.95CLP 1,232.95CLP 1,232.95820
2026-07-28CLP 1,231.86CLP 1,231.86CLP 1,231.86CLP 1,231.860
2026-07-27CLP 1,231.86CLP 1,231.86CLP 1,231.86CLP 1,231.860
2026-07-24CLP 1,231.86CLP 1,231.86CLP 1,231.86CLP 1,231.860
2026-07-23CLP 1,231.86CLP 1,231.86CLP 1,231.86CLP 1,231.8619,126
2026-07-22CLP 1,231.68CLP 1,231.68CLP 1,231.68CLP 1,231.6835,547
2026-07-21CLP 1,228.93CLP 1,228.93CLP 1,228.93CLP 1,228.930
2026-07-20CLP 1,228.93CLP 1,228.93CLP 1,228.93CLP 1,228.930
2026-07-17CLP 1,228.93CLP 1,228.93CLP 1,228.93CLP 1,228.930
2026-07-15CLP 1,230.39CLP 1,230.39CLP 1,230.39CLP 1,228.935,474
2026-07-14CLP 1,228.93CLP 1,228.93CLP 1,228.93CLP 1,228.930
2026-07-13CLP 1,228.93CLP 1,228.93CLP 1,228.93CLP 1,228.930
2026-07-10CLP 1,228.93CLP 1,228.93CLP 1,228.93CLP 1,228.930
2026-07-09CLP 1,228.93CLP 1,228.93CLP 1,228.93CLP 1,228.930
2026-07-08CLP 1,228.93CLP 1,228.93CLP 1,228.93CLP 1,228.9340,641
2026-07-07CLP 1,227.07CLP 1,227.07CLP 1,227.07CLP 1,227.070
2026-07-06CLP 1,227.07CLP 1,227.07CLP 1,227.07CLP 1,227.070
2026-07-03CLP 1,227.07CLP 1,227.07CLP 1,227.07CLP 1,227.070
2026-07-02CLP 1,227.07CLP 1,227.07CLP 1,227.07CLP 1,227.070
2026-07-01CLP 1,227.07CLP 1,227.07CLP 1,227.07CLP 1,227.0733,791
2026-06-30CLP 1,231.94CLP 1,231.94CLP 1,231.94CLP 1,228.91716
2026-06-26CLP 1,228.91CLP 1,228.91CLP 1,228.91CLP 1,228.910
2026-06-25CLP 1,230.58CLP 1,230.58CLP 1,230.58CLP 1,228.914,662
2026-06-24CLP 1,228.91CLP 1,228.91CLP 1,228.91CLP 1,228.910
2026-06-23CLP 1,228.91CLP 1,228.91CLP 1,228.91CLP 1,228.910
2026-06-22CLP 1,228.91CLP 1,228.91CLP 1,228.91CLP 1,228.910
2026-06-19CLP 1,228.91CLP 1,228.91CLP 1,228.91CLP 1,228.910
2026-06-18CLP 1,228.91CLP 1,228.91CLP 1,228.91CLP 1,228.9115,995
2026-06-17CLP 1,228.57CLP 1,228.57CLP 1,228.57CLP 1,228.570
2026-06-16CLP 1,228.57CLP 1,228.57CLP 1,228.57CLP 1,228.5762,189
2026-06-15CLP 1,226.30CLP 1,226.30CLP 1,226.30CLP 1,226.300
2026-06-12CLP 1,226.30CLP 1,226.30CLP 1,226.30CLP 1,226.300
2026-06-11CLP 1,226.30CLP 1,226.30CLP 1,226.30CLP 1,226.300
2026-06-10CLP 1,226.30CLP 1,226.30CLP 1,226.30CLP 1,226.300
2026-06-09CLP 1,226.30CLP 1,226.30CLP 1,226.30CLP 1,226.309,594
2026-06-08CLP 1,224.17CLP 1,224.17CLP 1,224.17CLP 1,224.170
2026-06-05CLP 1,224.17CLP 1,224.17CLP 1,224.17CLP 1,224.170
2026-06-04CLP 1,224.17CLP 1,224.17CLP 1,224.17CLP 1,224.170
2026-06-03CLP 1,224.17CLP 1,224.17CLP 1,224.17CLP 1,224.170
2026-06-02CLP 1,224.17CLP 1,224.17CLP 1,224.17CLP 1,224.170
2026-06-01CLP 1,224.17CLP 1,224.17CLP 1,224.17CLP 1,224.170
2026-05-29CLP 1,224.17CLP 1,224.17CLP 1,224.17CLP 1,224.1734,078
2026-05-28CLP 1,216.79CLP 1,216.79CLP 1,216.79CLP 1,216.790
2026-05-27CLP 1,216.79CLP 1,216.79CLP 1,216.79CLP 1,216.790
2026-05-26CLP 1,216.79CLP 1,216.79CLP 1,216.79CLP 1,216.790
2026-05-25CLP 1,216.79CLP 1,216.79CLP 1,216.79CLP 1,216.790
2026-05-22CLP 1,216.79CLP 1,216.79CLP 1,216.79CLP 1,216.790
2026-05-20CLP 1,216.79CLP 1,216.79CLP 1,216.79CLP 1,216.790
2026-05-19CLP 1,216.79CLP 1,216.79CLP 1,216.79CLP 1,216.790
2026-05-18CLP 1,216.79CLP 1,216.79CLP 1,216.79CLP 1,216.7913,234
2026-05-15CLP 1,213.53CLP 1,213.53CLP 1,213.53CLP 1,213.530
2026-05-14CLP 1,213.53CLP 1,213.53CLP 1,213.53CLP 1,213.530
2026-05-13CLP 1,213.53CLP 1,213.53CLP 1,213.53CLP 1,213.5366,032
2026-05-12CLP 1,210.98CLP 1,210.98CLP 1,210.98CLP 1,210.980
2026-05-11CLP 1,210.98CLP 1,210.98CLP 1,210.98CLP 1,210.98540
2026-05-08CLP 1,210.98CLP 1,210.98CLP 1,210.98CLP 1,210.980
2026-05-07CLP 1,210.98CLP 1,210.98CLP 1,210.98CLP 1,210.980
2026-05-06CLP 1,210.98CLP 1,210.98CLP 1,210.98CLP 1,210.980
2026-05-05CLP 1,210.98CLP 1,210.98CLP 1,210.98CLP 1,210.980
2026-05-04CLP 1,210.98CLP 1,210.98CLP 1,210.98CLP 1,210.980
2026-04-30CLP 1,210.98CLP 1,210.98CLP 1,210.98CLP 1,210.9816,823
2026-04-29CLP 1,203.55CLP 1,203.55CLP 1,203.55CLP 1,203.550
2026-04-28CLP 1,203.55CLP 1,203.55CLP 1,203.55CLP 1,203.550
2026-04-27CLP 1,203.55CLP 1,203.55CLP 1,203.55CLP 1,203.550
2026-04-24CLP 1,207.54CLP 1,207.54CLP 1,207.54CLP 1,203.552,485
2026-04-23CLP 1,203.55CLP 1,203.55CLP 1,203.55CLP 1,203.550
2026-04-22CLP 1,206.37CLP 1,206.37CLP 1,206.37CLP 1,203.552,161
2026-04-21CLP 1,203.55CLP 1,203.55CLP 1,203.55CLP 1,203.550
2026-04-20CLP 1,203.55CLP 1,203.55CLP 1,203.55CLP 1,203.550
2026-04-17CLP 1,203.55CLP 1,203.55CLP 1,203.55CLP 1,203.5573,417
2026-04-16CLP 1,199.34CLP 1,199.34CLP 1,199.34CLP 1,199.340
2026-04-15CLP 1,199.34CLP 1,199.34CLP 1,199.34CLP 1,199.340
2026-04-14CLP 1,201.83CLP 1,201.83CLP 1,201.83CLP 1,199.344,826
2026-04-13CLP 1,199.34CLP 1,199.34CLP 1,199.34CLP 1,199.340
2026-04-10CLP 1,199.34CLP 1,199.34CLP 1,199.34CLP 1,199.340
2026-04-09CLP 1,199.34CLP 1,199.34CLP 1,199.34CLP 1,199.3419,577
2026-04-08CLP 1,198.82CLP 1,198.82CLP 1,198.82CLP 1,198.820
2026-04-07CLP 1,198.82CLP 1,198.82CLP 1,198.82CLP 1,198.820
2026-04-06CLP 1,198.82CLP 1,198.82CLP 1,198.82CLP 1,198.82248,768
2026-04-02CLP 1,198.08CLP 1,198.08CLP 1,198.08CLP 1,198.08211,119
2026-04-01CLP 1,202.27CLP 1,202.27CLP 1,202.27CLP 1,202.270
2026-03-31CLP 1,202.27CLP 1,202.27CLP 1,202.27CLP 1,202.270
2026-03-30CLP 1,202.27CLP 1,202.27CLP 1,202.27CLP 1,202.270
2026-03-27CLP 1,202.27CLP 1,202.27CLP 1,202.27CLP 1,202.270
2026-03-26CLP 1,202.27CLP 1,202.27CLP 1,202.27CLP 1,202.27460,405
2026-03-25CLP 1,201.91CLP 1,201.91CLP 1,201.91CLP 1,201.910
2026-03-24CLP 1,201.91CLP 1,201.91CLP 1,201.91CLP 1,201.9112,407
2026-03-23CLP 1,200.65CLP 1,200.65CLP 1,200.65CLP 1,200.6576
2026-03-20CLP 1,200.65CLP 1,200.65CLP 1,200.65CLP 1,200.650
2026-03-19CLP 1,201.00CLP 1,201.00CLP 1,201.00CLP 1,200.654,017
2026-03-18CLP 1,200.65CLP 1,200.65CLP 1,200.65CLP 1,200.650
2026-03-17CLP 1,200.65CLP 1,200.65CLP 1,200.65CLP 1,200.6542,627
2026-03-16CLP 1,199.75CLP 1,199.75CLP 1,199.75CLP 1,199.750
2026-03-13CLP 1,199.75CLP 1,199.75CLP 1,199.75CLP 1,199.750
2026-03-12CLP 1,199.75CLP 1,199.75CLP 1,199.75CLP 1,199.7576,835
2026-03-11CLP 1,197.63CLP 1,197.63CLP 1,197.63CLP 1,197.630
2026-03-10CLP 1,197.63CLP 1,197.63CLP 1,197.63CLP 1,197.630
2026-03-09CLP 1,197.63CLP 1,197.63CLP 1,197.63CLP 1,197.630
2026-03-06CLP 1,197.98CLP 1,197.98CLP 1,197.98CLP 1,197.634,174
2026-03-05CLP 1,197.63CLP 1,197.63CLP 1,197.63CLP 1,197.638,981
2026-03-04CLP 1,196.93CLP 1,196.93CLP 1,196.93CLP 1,196.9331
2026-03-03CLP 1,196.93CLP 1,196.93CLP 1,196.93CLP 1,196.9347,579
2026-03-02CLP 1,199.37CLP 1,199.37CLP 1,199.37CLP 1,199.370
2026-02-27CLP 1,199.37CLP 1,199.37CLP 1,199.37CLP 1,199.37150
2026-02-26CLP 1,199.37CLP 1,199.37CLP 1,199.37CLP 1,199.370
2026-02-25CLP 1,199.37CLP 1,199.37CLP 1,199.37CLP 1,199.370
2026-02-24CLP 1,199.37CLP 1,199.37CLP 1,199.37CLP 1,199.3747,195
2026-02-23CLP 1,196.56CLP 1,196.56CLP 1,196.56CLP 1,196.560
2026-02-20CLP 1,196.56CLP 1,196.56CLP 1,196.56CLP 1,196.560
2026-02-19CLP 1,196.56CLP 1,196.56CLP 1,196.56CLP 1,196.560
2026-02-18CLP 1,196.56CLP 1,196.56CLP 1,196.56CLP 1,196.560
2026-02-17CLP 1,196.56CLP 1,196.56CLP 1,196.56CLP 1,196.560
2026-02-16CLP 1,196.56CLP 1,196.56CLP 1,196.56CLP 1,196.5621,323
2026-02-13CLP 1,193.84CLP 1,193.84CLP 1,193.84CLP 1,193.840
2026-02-12CLP 1,193.84CLP 1,193.84CLP 1,193.84CLP 1,193.840
2026-02-11CLP 1,193.84CLP 1,193.84CLP 1,193.84CLP 1,193.840
2026-02-10CLP 1,193.84CLP 1,193.84CLP 1,193.84CLP 1,193.840
2026-02-09CLP 1,193.84CLP 1,193.84CLP 1,193.84CLP 1,193.840
2026-02-06CLP 1,193.84CLP 1,193.84CLP 1,193.84CLP 1,193.840
2026-02-05CLP 1,193.84CLP 1,193.84CLP 1,193.84CLP 1,193.840
2026-02-04CLP 1,193.84CLP 1,193.84CLP 1,193.84CLP 1,193.8476,932
2026-02-03CLP 1,198.74CLP 1,198.74CLP 1,198.74CLP 1,198.740
2026-02-02CLP 1,198.74CLP 1,198.74CLP 1,198.74CLP 1,198.748,332
2026-01-30CLP 1,197.81CLP 1,197.81CLP 1,197.81CLP 1,197.810
2026-01-29CLP 1,197.81CLP 1,197.81CLP 1,197.81CLP 1,197.810
2026-01-28CLP 1,197.81CLP 1,197.81CLP 1,197.81CLP 1,197.810
2026-01-27CLP 1,197.81CLP 1,197.81CLP 1,197.81CLP 1,197.810
2026-01-26CLP 1,197.81CLP 1,197.81CLP 1,197.81CLP 1,197.810
2026-01-23CLP 1,197.81CLP 1,197.81CLP 1,197.81CLP 1,197.810
2026-01-22CLP 1,197.81CLP 1,197.81CLP 1,197.81CLP 1,197.810
2026-01-21CLP 1,197.81CLP 1,197.81CLP 1,197.81CLP 1,197.8132,153
2026-01-20CLP 1,197.06CLP 1,197.06CLP 1,197.06CLP 1,197.060
2026-01-19CLP 1,197.06CLP 1,197.06CLP 1,197.06CLP 1,197.060
2026-01-16CLP 1,197.06CLP 1,197.06CLP 1,197.06CLP 1,197.060
2026-01-15CLP 1,197.06CLP 1,197.06CLP 1,197.06CLP 1,197.060
2026-01-14CLP 1,197.16CLP 1,197.16CLP 1,197.16CLP 1,197.063,202
2026-01-13CLP 1,197.06CLP 1,197.06CLP 1,197.06CLP 1,197.06155,644
2026-01-12CLP 1,196.47CLP 1,196.47CLP 1,196.47CLP 1,196.470
2026-01-09CLP 1,196.47CLP 1,196.47CLP 1,196.47CLP 1,196.4783,579
2026-01-08CLP 1,195.90CLP 1,195.90CLP 1,195.90CLP 1,195.900
2026-01-07CLP 1,195.90CLP 1,195.90CLP 1,195.90CLP 1,195.90120,771
2026-01-06CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2026-01-05CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2026-01-02CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-30CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-29CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-26CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-24CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-23CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-22CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-19CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-18CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-17CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-16CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.870
2025-12-15CLP 1,194.87CLP 1,194.87CLP 1,194.87CLP 1,194.8716,810
2025-12-12CLP 1,192.26CLP 1,192.26CLP 1,192.26CLP 1,192.260
2025-12-11CLP 1,192.26CLP 1,192.26CLP 1,192.26CLP 1,192.260
2025-12-10CLP 1,192.26CLP 1,192.26CLP 1,192.26CLP 1,192.26370
2025-12-09CLP 1,192.26CLP 1,192.26CLP 1,192.26CLP 1,192.260
2025-12-05CLP 1,192.26CLP 1,192.26CLP 1,192.26CLP 1,192.260
2025-12-04CLP 1,192.26CLP 1,192.26CLP 1,192.26CLP 1,192.268,800
2025-12-03CLP 1,191.92CLP 1,191.92CLP 1,191.92CLP 1,191.9233,559
2025-12-02CLP 1,191.75CLP 1,191.75CLP 1,191.75CLP 1,195.602,346
2025-12-01CLP 1,192.13CLP 1,192.13CLP 1,192.13CLP 1,195.602,000
2025-11-28CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.600
2025-11-27CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.600
2025-11-26CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.600
2025-11-25CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.600
2025-11-24CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.600
2025-11-21CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.600
2025-11-20CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.600
2025-11-19CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.600
2025-11-18CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.600
2025-11-17CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.600
2025-11-14CLP 1,195.60CLP 1,195.60CLP 1,195.60CLP 1,195.6025,720
2025-11-13CLP 1,195.23CLP 1,195.23CLP 1,195.23CLP 1,195.230
2025-11-12CLP 1,195.23CLP 1,195.23CLP 1,195.23CLP 1,195.2327,455
2025-11-11CLP 1,193.53CLP 1,193.53CLP 1,193.53CLP 1,193.530
2025-11-10CLP 1,194.89CLP 1,194.89CLP 1,194.89CLP 1,193.533,544
2025-11-07CLP 1,193.53CLP 1,193.53CLP 1,193.53CLP 1,193.530
2025-11-06CLP 1,193.53CLP 1,193.53CLP 1,193.53CLP 1,193.53108,573
2025-11-05CLP 1,193.56CLP 1,193.56CLP 1,193.56CLP 1,193.560
2025-11-04CLP 1,193.56CLP 1,193.56CLP 1,193.56CLP 1,193.560
2025-11-03CLP 1,193.56CLP 1,193.56CLP 1,193.56CLP 1,193.560
2025-10-30CLP 1,193.56CLP 1,193.56CLP 1,193.56CLP 1,193.560
2025-10-29CLP 1,196.23CLP 1,196.23CLP 1,196.23CLP 1,193.56671
2025-10-28CLP 1,193.56CLP 1,193.56CLP 1,193.56CLP 1,193.560
2025-10-27CLP 1,193.56CLP 1,193.56CLP 1,193.56CLP 1,193.560
2025-10-24CLP 1,193.56CLP 1,193.56CLP 1,193.56CLP 1,193.560
2025-10-23CLP 1,194.23CLP 1,194.23CLP 1,194.23CLP 1,193.561,050
2025-10-22CLP 1,193.56CLP 1,193.56CLP 1,193.56CLP 1,193.560
2025-10-21CLP 1,193.56CLP 1,193.56CLP 1,193.56CLP 1,193.5652,533
2025-10-20CLP 1,191.57CLP 1,191.57CLP 1,191.57CLP 1,191.570
2025-10-17CLP 1,191.57CLP 1,191.57CLP 1,191.57CLP 1,191.570
2025-10-16CLP 1,191.91CLP 1,191.91CLP 1,191.91CLP 1,191.574,035