Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,111.50
+0.60 (0.05%)
Sep 1, 2025, 3:34 PM CLT
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,111.00 | 1,111.00 | 1,110.00 | 1,110.90 | 1,110.90 | 0.04% | 93,863 |
| Aug 28, 2025 | 1,108.80 | 1,115.00 | 1,107.00 | 1,110.50 | 1,110.50 | 0.38% | 152,444 |
| Aug 27, 2025 | 1,107.00 | 1,108.80 | 1,105.00 | 1,106.30 | 1,106.30 | -0.23% | 108,379 |
| Aug 26, 2025 | 1,110.00 | 1,124.00 | 1,077.00 | 1,108.80 | 1,108.80 | -0.05% | 160,792 |
| Aug 25, 2025 | 1,118.00 | 1,118.00 | 1,101.00 | 1,109.30 | 1,109.30 | -0.06% | 318,393 |
| Aug 22, 2025 | 1,135.00 | 1,135.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.92% | 264,217 |
| Aug 21, 2025 | 1,100.10 | 1,109.80 | 1,100.00 | 1,099.90 | 1,099.90 | -0.01% | 428,664 |
| Aug 20, 2025 | 1,100.00 | 1,110.00 | 1,089.00 | 1,100.00 | 1,100.00 | 0.01% | 598,052 |
| Aug 19, 2025 | 1,144.00 | 1,144.00 | 1,070.00 | 1,099.90 | 1,099.90 | 0.91% | 505,312 |
| Aug 18, 2025 | 1,089.00 | 1,100.00 | 1,089.00 | 1,090.00 | 1,090.00 | 1.24% | 417,171 |
| Aug 14, 2025 | 1,078.00 | 1,078.00 | 1,061.00 | 1,076.70 | 1,076.70 | -0.12% | 74,499 |
| Aug 13, 2025 | 1,070.00 | 1,080.00 | 1,066.00 | 1,078.00 | 1,078.00 | 0.96% | 152,461 |
| Aug 12, 2025 | 1,066.30 | 1,070.00 | 1,061.00 | 1,067.80 | 1,067.80 | 0.14% | 37,371 |
| Aug 11, 2025 | 1,068.00 | 1,069.00 | 1,065.00 | 1,066.30 | 1,066.30 | -0.09% | 59,905 |
| Aug 8, 2025 | 1,070.00 | 1,071.00 | 1,070.00 | 1,067.30 | 1,067.30 | -0.22% | 11,533 |
| Aug 7, 2025 | 1,074.80 | 1,080.00 | 1,070.00 | 1,069.60 | 1,069.60 | -0.48% | 28,027 |
| Aug 6, 2025 | 1,066.90 | 1,090.00 | 1,066.90 | 1,074.80 | 1,074.80 | 0.64% | 32,822 |
| Aug 5, 2025 | 1,060.10 | 1,070.00 | 1,065.00 | 1,068.00 | 1,068.00 | 0.75% | 16,526 |
| Aug 4, 2025 | 1,072.00 | 1,096.00 | 1,060.00 | 1,060.10 | 1,060.10 | -0.88% | 88,309 |
| Aug 1, 2025 | 1,070.40 | 1,070.40 | 1,067.00 | 1,069.50 | 1,069.50 | -0.08% | 43,489 |
| Jul 31, 2025 | 1,070.00 | 1,080.00 | 1,068.00 | 1,070.40 | 1,070.40 | 0.13% | 52,828 |
| Jul 30, 2025 | 1,070.00 | 1,080.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.20% | 33,124 |
| Jul 29, 2025 | 1,075.00 | 1,075.00 | 1,068.00 | 1,071.10 | 1,071.10 | 0.29% | 41,581 |
| Jul 28, 2025 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.09% | 34,310 |
| Jul 25, 2025 | 1,068.00 | 1,070.10 | 1,068.00 | 1,069.00 | 1,069.00 | 0.42% | 115,148 |
| Jul 24, 2025 | 1,068.00 | 1,065.00 | 1,064.00 | 1,064.50 | 1,064.50 | -0.02% | 13,561 |
| Jul 23, 2025 | 1,070.00 | 1,068.00 | 1,060.00 | 1,064.70 | 1,064.70 | -0.09% | 59,994 |
| Jul 22, 2025 | 1,064.00 | 1,070.00 | 1,062.70 | 1,065.70 | 1,065.70 | 0.28% | 35,109 |
| Jul 21, 2025 | 1,069.90 | 1,070.00 | 1,060.00 | 1,062.70 | 1,062.70 | -0.67% | 24,536 |
| Jul 18, 2025 | 1,065.00 | 1,071.00 | 1,050.00 | 1,069.90 | 1,069.90 | - | 32,217 |
| Jul 17, 2025 | 1,075.00 | 1,071.00 | 1,068.00 | 1,069.90 | 1,069.90 | -0.03% | 38,565 |
| Jul 15, 2025 | 1,080.00 | 1,079.00 | 1,057.30 | 1,070.20 | 1,070.20 | -0.91% | 51,185 |
| Jul 14, 2025 | 1,068.00 | 1,080.00 | 1,067.00 | 1,080.00 | 1,080.00 | 1.24% | 23,391 |
| Jul 11, 2025 | 1,094.00 | 1,070.70 | 1,065.00 | 1,066.80 | 1,066.80 | -0.36% | 73,701 |
| Jul 10, 2025 | 1,077.40 | 1,077.40 | 1,065.00 | 1,070.70 | 1,070.70 | -0.62% | 63,194 |
| Jul 9, 2025 | 1,079.00 | 1,078.00 | 1,070.00 | 1,077.40 | 1,077.40 | -0.06% | 86,742 |
| Jul 8, 2025 | 1,095.00 | 1,095.00 | 1,077.50 | 1,078.10 | 1,078.10 | -0.13% | 45,989 |
| Jul 7, 2025 | 1,090.00 | 1,090.00 | 1,076.00 | 1,079.50 | 1,079.50 | -0.90% | 172,391 |
| Jul 4, 2025 | 1,089.00 | 1,090.00 | 1,086.00 | 1,089.30 | 1,089.30 | -0.02% | 101,034 |
| Jul 3, 2025 | 1,090.00 | 1,092.50 | 1,088.00 | 1,089.50 | 1,089.50 | -0.02% | 53,259 |
| Jul 2, 2025 | 1,097.90 | 1,097.90 | 1,087.00 | 1,089.70 | 1,089.70 | -0.81% | 117,210 |
| Jul 1, 2025 | 1,095.00 | 1,100.00 | 1,090.50 | 1,098.60 | 1,098.60 | 0.74% | 191,645 |
| Jun 30, 2025 | 1,084.50 | 1,095.00 | 1,077.00 | 1,090.50 | 1,090.50 | 0.55% | 44,209 |
| Jun 27, 2025 | 1,084.00 | 1,084.00 | 1,080.00 | 1,084.50 | 1,084.50 | 0.06% | 57,127 |
| Jun 26, 2025 | 1,094.60 | 1,090.00 | 1,080.00 | 1,083.80 | 1,083.80 | -0.03% | 87,614 |
| Jun 25, 2025 | 1,093.00 | 1,092.00 | 1,081.10 | 1,084.10 | 1,084.10 | -0.73% | 18,628 |
| Jun 24, 2025 | 1,080.00 | 1,092.00 | 1,078.90 | 1,092.10 | 1,092.10 | 1.08% | 33,599 |
| Jun 23, 2025 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.40 | 1,080.40 | -1.33% | 64,025 |
| Jun 19, 2025 | 1,082.40 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.16% | 102,716 |
| Jun 18, 2025 | 1,083.90 | 1,083.90 | 1,080.00 | 1,082.40 | 1,082.40 | -0.14% | 39,650 |