Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,490.40
-1.30 (-0.09%)
At close: Jan 30, 2026
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,497.00 | 1,498.00 | 1,490.00 | 1,490.00 | - | -0.11% | 30,767 |
| Jan 29, 2026 | 1,493.00 | 1,498.00 | 1,490.00 | 1,491.70 | 1,491.70 | -0.09% | 56,659 |
| Jan 28, 2026 | 1,490.10 | 1,500.00 | 1,480.10 | 1,493.00 | 1,493.00 | 0.19% | 97,453 |
| Jan 27, 2026 | 1,510.00 | 1,510.00 | 1,490.00 | 1,490.10 | 1,490.10 | -0.81% | 120,627 |
| Jan 26, 2026 | 1,525.00 | 1,525.00 | 1,490.00 | 1,502.20 | 1,502.20 | 0.97% | 83,165 |
| Jan 23, 2026 | 1,499.90 | 1,500.00 | 1,455.20 | 1,487.70 | 1,487.70 | 3.56% | 180,806 |
| Jan 22, 2026 | 1,429.90 | 1,483.40 | 1,429.90 | 1,436.50 | 1,436.50 | 0.90% | 176,977 |
| Jan 21, 2026 | 1,450.00 | 1,489.00 | 1,402.00 | 1,423.70 | 1,423.70 | -1.55% | 137,631 |
| Jan 20, 2026 | 1,490.00 | 1,490.00 | 1,440.20 | 1,446.10 | 1,446.10 | -2.69% | 115,965 |
| Jan 19, 2026 | 1,521.00 | 1,549.90 | 1,470.00 | 1,486.10 | 1,486.10 | -2.35% | 95,236 |
| Jan 16, 2026 | 1,532.00 | 1,532.00 | 1,510.10 | 1,521.80 | 1,521.80 | -0.70% | 34,314 |
| Jan 15, 2026 | 1,540.00 | 1,550.00 | 1,529.00 | 1,532.50 | 1,532.50 | -0.73% | 84,325 |
| Jan 14, 2026 | 1,538.00 | 1,560.00 | 1,537.00 | 1,543.70 | 1,543.70 | 0.48% | 31,581 |
| Jan 13, 2026 | 1,550.00 | 1,550.00 | 1,530.00 | 1,536.40 | 1,536.40 | -2.19% | 131,474 |
| Jan 12, 2026 | 1,579.00 | 1,579.00 | 1,558.00 | 1,570.80 | 1,570.80 | -0.53% | 63,401 |
| Jan 9, 2026 | 1,580.00 | 1,588.00 | 1,574.50 | 1,579.20 | 1,579.20 | 0.27% | 49,522 |
| Jan 8, 2026 | 1,590.00 | 1,590.00 | 1,551.60 | 1,575.00 | 1,575.00 | -0.63% | 53,447 |
| Jan 7, 2026 | 1,551.90 | 1,585.00 | 1,550.00 | 1,585.00 | 1,585.00 | 2.13% | 144,359 |
| Jan 6, 2026 | 1,539.60 | 1,575.00 | 1,530.00 | 1,551.90 | 1,551.90 | 0.80% | 241,860 |
| Jan 5, 2026 | 1,531.00 | 1,540.00 | 1,526.10 | 1,539.60 | 1,539.60 | 0.30% | 187,778 |
| Jan 2, 2026 | 1,522.20 | 1,541.00 | 1,522.20 | 1,535.00 | 1,515.00 | 0.84% | 70,937 |
| Dec 30, 2025 | 1,570.00 | 1,570.00 | 1,520.00 | 1,522.20 | 1,502.37 | -0.99% | 96,603 |
| Dec 29, 2025 | 1,569.80 | 1,569.80 | 1,530.00 | 1,537.40 | 1,517.37 | -0.74% | 87,720 |
| Dec 26, 2025 | 1,524.00 | 1,570.00 | 1,524.00 | 1,548.90 | 1,528.72 | 1.61% | 96,571 |
| Dec 24, 2025 | 1,550.00 | 1,550.00 | 1,515.00 | 1,524.40 | 1,504.54 | -1.76% | 91,195 |
| Dec 23, 2025 | 1,583.00 | 1,590.00 | 1,546.00 | 1,551.70 | 1,531.48 | -1.34% | 138,698 |
| Dec 22, 2025 | 1,593.00 | 1,600.00 | 1,570.00 | 1,572.80 | 1,552.31 | -1.14% | 88,836 |
| Dec 19, 2025 | 1,600.00 | 1,600.00 | 1,584.40 | 1,591.00 | 1,570.27 | 0.42% | 85,779 |
| Dec 18, 2025 | 1,600.00 | 1,600.00 | 1,570.10 | 1,584.40 | 1,563.76 | -0.91% | 48,287 |
| Dec 17, 2025 | 1,600.00 | 1,600.00 | 1,587.00 | 1,598.90 | 1,578.07 | 0.77% | 81,123 |
| Dec 16, 2025 | 1,574.00 | 1,600.00 | 1,556.10 | 1,586.70 | 1,566.03 | 1.03% | 35,675 |
| Dec 15, 2025 | 1,564.00 | 1,575.00 | 1,550.00 | 1,570.60 | 1,550.14 | 1.74% | 87,458 |
| Dec 12, 2025 | 1,543.00 | 1,560.00 | 1,540.00 | 1,543.80 | 1,523.69 | 0.06% | 103,855 |
| Dec 11, 2025 | 1,540.00 | 1,544.00 | 1,530.00 | 1,542.80 | 1,522.70 | -0.08% | 121,297 |
| Dec 10, 2025 | 1,536.00 | 1,564.00 | 1,536.00 | 1,544.10 | 1,523.98 | 0.57% | 83,802 |
| Dec 9, 2025 | 1,524.00 | 1,549.00 | 1,524.00 | 1,535.40 | 1,515.39 | 0.86% | 56,587 |
| Dec 5, 2025 | 1,550.00 | 1,550.00 | 1,520.00 | 1,522.30 | 1,502.47 | 0.03% | 116,282 |
| Dec 4, 2025 | 1,555.00 | 1,555.00 | 1,508.00 | 1,521.80 | 1,501.97 | 2.15% | 74,728 |
| Dec 3, 2025 | 1,470.00 | 1,500.00 | 1,470.00 | 1,489.70 | 1,470.29 | 2.37% | 184,724 |
| Dec 2, 2025 | 1,440.00 | 1,470.00 | 1,440.00 | 1,455.20 | 1,436.24 | 0.53% | 52,648 |
| Dec 1, 2025 | 1,461.80 | 1,461.90 | 1,440.00 | 1,447.50 | 1,428.64 | -0.98% | 73,419 |
| Nov 28, 2025 | 1,449.70 | 1,470.00 | 1,449.70 | 1,461.80 | 1,442.75 | 0.83% | 37,572 |
| Nov 27, 2025 | 1,455.90 | 1,458.00 | 1,435.00 | 1,449.70 | 1,430.81 | -0.43% | 34,055 |
| Nov 26, 2025 | 1,480.00 | 1,480.00 | 1,442.00 | 1,455.90 | 1,436.93 | 2.61% | 47,160 |
| Nov 25, 2025 | 1,450.00 | 1,451.00 | 1,400.00 | 1,418.90 | 1,400.41 | -2.09% | 61,466 |
| Nov 24, 2025 | 1,444.00 | 1,470.00 | 1,429.00 | 1,449.20 | 1,430.32 | 0.33% | 64,012 |
| Nov 21, 2025 | 1,450.00 | 1,450.00 | 1,444.00 | 1,444.40 | 1,425.58 | -0.51% | 29,315 |
| Nov 20, 2025 | 1,450.40 | 1,479.00 | 1,441.00 | 1,451.80 | 1,432.88 | 0.10% | 52,619 |
| Nov 19, 2025 | 1,470.00 | 1,500.00 | 1,430.00 | 1,450.30 | 1,431.40 | -0.07% | 116,214 |
| Nov 18, 2025 | 1,445.00 | 1,460.00 | 1,440.00 | 1,451.30 | 1,432.39 | 1.28% | 52,361 |