Banco Davivienda S.A. (SNSE:DAVIVIENCL)
Chile · Delayed Price · Currency is CLP 8,956.00
0.00 (0.00%)
At close: Oct 9, 2026
SNSE:DAVIVIENCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8,956.00 | 8,956.00 | 8,956.00 | 8,956.00 | 8,956.00 | - | - |
| Oct 8, 2026 | 8,956.00 | 8,956.00 | 8,956.00 | 8,956.00 | 8,956.00 | - | - |
| Oct 7, 2026 | 8,956.00 | 8,956.00 | 8,956.00 | 8,956.00 | 8,956.00 | - | - |
| Oct 6, 2026 | 8,956.00 | 8,956.00 | 8,956.00 | 8,956.00 | 8,956.00 | 16.48% | - |
| Oct 5, 2026 | 7,689.00 | 7,689.00 | 7,689.00 | 7,689.00 | 7,689.00 | - | - |
| Oct 2, 2026 | 7,689.00 | 7,689.00 | 7,689.00 | 7,689.00 | 7,689.00 | - | - |
| Oct 1, 2026 | 7,689.00 | 7,689.00 | 7,689.00 | 7,689.00 | 7,689.00 | - | - |
| Sep 30, 2026 | 7,689.00 | 7,689.00 | 7,689.00 | 7,689.00 | 7,689.00 | - | - |
| Sep 29, 2026 | 7,689.00 | 7,689.00 | 7,689.00 | 7,689.00 | 7,689.00 | -1.21% | - |
| Sep 28, 2026 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | - | - |
| Sep 25, 2026 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | - | - |
| Sep 24, 2026 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | - | - |
| Sep 23, 2026 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | - | - |
| Sep 22, 2026 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | 7,782.90 | -2.07% | - |
| Sep 21, 2026 | 7,947.50 | 7,947.50 | 7,947.50 | 7,947.50 | 7,947.50 | - | - |
| Sep 17, 2026 | 7,947.50 | 7,947.50 | 7,947.50 | 7,947.50 | 7,947.50 | - | - |
| Sep 16, 2026 | 7,947.50 | 7,947.50 | 7,947.50 | 7,947.50 | 7,947.50 | - | - |
| Sep 15, 2026 | 7,947.50 | 7,947.50 | 7,947.50 | 7,947.50 | 7,947.50 | 4.62% | - |
| Sep 14, 2026 | 7,596.80 | 7,596.80 | 7,596.80 | 7,596.80 | 7,596.80 | - | - |
| Sep 11, 2026 | 7,596.80 | 7,596.80 | 7,596.80 | 7,596.80 | 7,596.80 | - | - |
| Sep 10, 2026 | 7,596.80 | 7,596.80 | 7,596.80 | 7,596.80 | 7,596.80 | - | - |
| Sep 9, 2026 | 7,596.80 | 7,596.80 | 7,596.80 | 7,596.80 | 7,596.80 | -2.36% | - |
| Sep 8, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | - | - |
| Sep 7, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | - | - |
| Sep 4, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | - | - |
| Sep 3, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | - | - |
| Sep 2, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | - | - |
| Sep 1, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | - | - |
| Aug 31, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | - | - |
| Aug 28, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | - | - |
| Aug 27, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | - | - |
| Aug 26, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | - | - |
| Aug 25, 2026 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 7,780.30 | 6.25% | - |
| Aug 24, 2026 | 7,322.50 | 7,322.50 | 7,322.50 | 7,322.50 | 7,322.50 | - | - |
| Aug 21, 2026 | 7,322.50 | 7,322.50 | 7,322.50 | 7,322.50 | 7,322.50 | - | - |
| Aug 20, 2026 | 7,322.50 | 7,322.50 | 7,322.50 | 7,322.50 | 7,322.50 | - | - |
| Aug 19, 2026 | 7,322.50 | 7,322.50 | 7,322.50 | 7,322.50 | 7,322.50 | - | - |
| Aug 18, 2026 | 7,322.50 | 7,322.50 | 7,322.50 | 7,322.50 | 7,322.50 | 4.51% | - |
| Aug 17, 2026 | 7,006.80 | 7,006.80 | 7,006.80 | 7,006.80 | 7,006.80 | - | - |
| Aug 14, 2026 | 7,006.80 | 7,006.80 | 7,006.80 | 7,006.80 | 7,006.80 | - | - |
| Aug 13, 2026 | 7,006.80 | 7,006.80 | 7,006.80 | 7,006.80 | 7,006.80 | - | - |
| Aug 12, 2026 | 7,006.80 | 7,006.80 | 7,006.80 | 7,006.80 | 7,006.80 | - | - |
| Aug 11, 2026 | 7,006.80 | 7,006.80 | 7,006.80 | 7,006.80 | 7,006.80 | 1.46% | - |
| Aug 10, 2026 | 6,905.70 | 6,905.70 | 6,905.70 | 6,905.70 | 6,905.70 | - | - |
| Aug 7, 2026 | 6,905.70 | 6,905.70 | 6,905.70 | 6,905.70 | 6,905.70 | - | - |
| Aug 6, 2026 | 6,905.70 | 6,905.70 | 6,905.70 | 6,905.70 | 6,905.70 | - | - |
| Aug 5, 2026 | 6,905.70 | 6,905.70 | 6,905.70 | 6,905.70 | 6,905.70 | - | - |
| Aug 4, 2026 | 6,905.70 | 6,905.70 | 6,905.70 | 6,905.70 | 6,905.70 | -2.06% | - |
| Aug 3, 2026 | 7,050.90 | 7,050.90 | 7,050.90 | 7,050.90 | 7,050.90 | - | - |
| Jul 31, 2026 | 7,050.90 | 7,050.90 | 7,050.90 | 7,050.90 | 7,050.90 | - | - |