Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,461.80
+12.10 (0.83%)
At close: Nov 28, 2025
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,449.70 | 1,470.00 | 1,449.70 | 1,461.80 | 1,461.80 | 0.83% | 37,572 |
| Nov 27, 2025 | 1,455.90 | 1,458.00 | 1,435.00 | 1,449.70 | 1,449.70 | -0.43% | 34,055 |
| Nov 26, 2025 | 1,480.00 | 1,480.00 | 1,442.00 | 1,455.90 | 1,455.90 | 2.61% | 47,160 |
| Nov 25, 2025 | 1,450.00 | 1,451.00 | 1,400.00 | 1,418.90 | 1,418.90 | -2.09% | 61,466 |
| Nov 24, 2025 | 1,444.00 | 1,470.00 | 1,429.00 | 1,449.20 | 1,449.20 | 0.33% | 64,012 |
| Nov 21, 2025 | 1,450.00 | 1,450.00 | 1,444.00 | 1,444.40 | 1,444.40 | -0.51% | 29,315 |
| Nov 20, 2025 | 1,450.40 | 1,479.00 | 1,441.00 | 1,451.80 | 1,451.80 | 0.10% | 52,619 |
| Nov 19, 2025 | 1,470.00 | 1,500.00 | 1,430.00 | 1,450.30 | 1,450.30 | -0.07% | 116,214 |
| Nov 18, 2025 | 1,445.00 | 1,460.00 | 1,440.00 | 1,451.30 | 1,451.30 | 1.28% | 52,361 |
| Nov 17, 2025 | 1,428.00 | 1,478.90 | 1,420.00 | 1,433.00 | 1,433.00 | 1.21% | 115,027 |
| Nov 14, 2025 | 1,440.00 | 1,440.00 | 1,398.50 | 1,415.90 | 1,415.90 | -1.54% | 54,280 |
| Nov 13, 2025 | 1,385.00 | 1,450.00 | 1,385.00 | 1,438.10 | 1,438.10 | 3.85% | 69,766 |
| Nov 12, 2025 | 1,380.00 | 1,396.00 | 1,372.20 | 1,384.80 | 1,384.80 | 0.25% | 90,777 |
| Nov 11, 2025 | 1,394.00 | 1,394.00 | 1,379.00 | 1,381.40 | 1,381.40 | -1.19% | 101,741 |
| Nov 10, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,398.10 | 1,398.10 | 0.30% | 49,500 |
| Nov 7, 2025 | 1,408.00 | 1,414.90 | 1,385.00 | 1,393.90 | 1,393.90 | -0.99% | 156,557 |
| Nov 6, 2025 | 1,415.00 | 1,415.00 | 1,400.00 | 1,407.90 | 1,407.90 | -0.65% | 136,951 |
| Nov 5, 2025 | 1,446.50 | 1,446.60 | 1,400.00 | 1,417.10 | 1,417.10 | -2.05% | 71,611 |
| Nov 4, 2025 | 1,456.00 | 1,460.00 | 1,421.10 | 1,446.70 | 1,446.70 | -0.45% | 77,791 |
| Nov 3, 2025 | 1,460.00 | 1,460.00 | 1,450.00 | 1,453.30 | 1,453.30 | -0.41% | 70,312 |
| Oct 30, 2025 | 1,461.20 | 1,461.20 | 1,458.00 | 1,459.30 | 1,459.30 | -0.13% | 27,222 |
| Oct 29, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,461.20 | 1,461.20 | 0.01% | 99,793 |
| Oct 28, 2025 | 1,458.50 | 1,470.00 | 1,420.00 | 1,461.00 | 1,461.00 | 0.17% | 35,477 |
| Oct 27, 2025 | 1,470.00 | 1,470.00 | 1,453.00 | 1,458.50 | 1,458.50 | 0.50% | 42,828 |
| Oct 24, 2025 | 1,468.00 | 1,468.00 | 1,390.00 | 1,451.20 | 1,451.20 | 2.14% | 33,876 |
| Oct 23, 2025 | 1,422.30 | 1,423.00 | 1,380.00 | 1,420.80 | 1,420.80 | -0.11% | 96,113 |
| Oct 22, 2025 | 1,451.00 | 1,455.00 | 1,419.90 | 1,422.30 | 1,422.30 | -2.04% | 67,862 |
| Oct 21, 2025 | 1,470.00 | 1,475.00 | 1,421.00 | 1,451.90 | 1,451.90 | -0.89% | 85,358 |
| Oct 20, 2025 | 1,398.50 | 1,479.00 | 1,398.50 | 1,465.00 | 1,465.00 | 4.75% | 78,609 |
| Oct 17, 2025 | 1,415.00 | 1,415.00 | 1,394.90 | 1,398.60 | 1,398.60 | 0.58% | 150,679 |
| Oct 16, 2025 | 1,395.00 | 1,420.00 | 1,382.50 | 1,390.60 | 1,390.60 | 3.22% | 59,596 |
| Oct 15, 2025 | 1,335.00 | 1,350.00 | 1,335.00 | 1,347.20 | 1,347.20 | 2.39% | 61,006 |
| Oct 14, 2025 | 1,307.00 | 1,330.00 | 1,306.20 | 1,315.80 | 1,315.80 | 0.73% | 11,113 |
| Oct 13, 2025 | 1,283.20 | 1,320.00 | 1,283.20 | 1,306.20 | 1,306.20 | 1.79% | 17,318 |
| Oct 10, 2025 | 1,298.90 | 1,300.00 | 1,270.00 | 1,283.20 | 1,283.20 | -1.21% | 83,475 |
| Oct 9, 2025 | 1,290.00 | 1,305.00 | 1,290.00 | 1,298.90 | 1,298.90 | 0.67% | 15,160 |
| Oct 8, 2025 | 1,280.00 | 1,290.50 | 1,280.00 | 1,290.20 | 1,290.20 | 0.84% | 57,773 |
| Oct 7, 2025 | 1,279.90 | 1,280.00 | 1,279.00 | 1,279.50 | 1,279.50 | -0.18% | 48,356 |
| Oct 6, 2025 | 1,294.80 | 1,294.80 | 1,253.00 | 1,281.80 | 1,281.80 | -1.38% | 55,438 |
| Oct 3, 2025 | 1,265.00 | 1,301.00 | 1,260.00 | 1,299.70 | 1,279.70 | 3.69% | 84,238 |
| Oct 2, 2025 | 1,252.20 | 1,264.90 | 1,248.00 | 1,253.50 | 1,234.21 | 0.48% | 40,326 |
| Oct 1, 2025 | 1,257.00 | 1,257.00 | 1,240.00 | 1,247.50 | 1,228.30 | 0.16% | 87,921 |
| Sep 30, 2025 | 1,239.00 | 1,259.00 | 1,239.00 | 1,245.50 | 1,226.33 | 1.11% | 57,124 |
| Sep 29, 2025 | 1,210.00 | 1,250.00 | 1,210.00 | 1,231.80 | 1,212.84 | 2.66% | 77,775 |
| Sep 26, 2025 | 1,203.10 | 1,209.10 | 1,185.00 | 1,199.90 | 1,181.44 | -0.27% | 283,454 |
| Sep 25, 2025 | 1,192.10 | 1,207.00 | 1,192.10 | 1,203.10 | 1,184.59 | 0.96% | 37,864 |
| Sep 24, 2025 | 1,189.00 | 1,200.00 | 1,186.50 | 1,191.70 | 1,173.36 | 0.40% | 59,864 |
| Sep 23, 2025 | 1,188.00 | 1,189.90 | 1,186.00 | 1,187.00 | 1,168.73 | 0.78% | 90,674 |
| Sep 22, 2025 | 1,180.00 | 1,180.00 | 1,173.00 | 1,177.80 | 1,159.68 | -0.21% | 129,901 |
| Sep 17, 2025 | 1,183.90 | 1,183.90 | 1,179.00 | 1,180.30 | 1,162.14 | 0.14% | 47,691 |