Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,394.90
-8.10 (-0.58%)
At close: Mar 17, 2026
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1,402.00 | 1,402.00 | 1,381.00 | 1,394.90 | 1,394.90 | -0.58% | 42,594 |
| Mar 16, 2026 | 1,391.00 | 1,410.00 | 1,391.00 | 1,403.00 | 1,403.00 | 1.58% | 139,630 |
| Mar 13, 2026 | 1,380.00 | 1,393.80 | 1,372.50 | 1,381.20 | 1,381.20 | 0.47% | 56,171 |
| Mar 12, 2026 | 1,390.00 | 1,390.00 | 1,372.10 | 1,374.70 | 1,374.70 | 0.19% | 149,682 |
| Mar 11, 2026 | 1,392.00 | 1,392.00 | 1,365.00 | 1,372.10 | 1,372.10 | -1.63% | 83,443 |
| Mar 10, 2026 | 1,385.50 | 1,398.00 | 1,385.00 | 1,394.90 | 1,394.90 | 0.85% | 47,433 |
| Mar 9, 2026 | 1,385.00 | 1,386.00 | 1,358.10 | 1,383.20 | 1,383.20 | -0.19% | 124,049 |
| Mar 6, 2026 | 1,386.10 | 1,399.00 | 1,386.00 | 1,385.80 | 1,385.80 | -0.02% | 66,292 |
| Mar 5, 2026 | 1,394.50 | 1,394.50 | 1,380.00 | 1,386.10 | 1,386.10 | 1.51% | 45,086 |
| Mar 4, 2026 | 1,342.30 | 1,370.00 | 1,342.30 | 1,365.50 | 1,365.50 | 1.73% | 96,924 |
| Mar 3, 2026 | 1,380.00 | 1,380.00 | 1,328.00 | 1,342.30 | 1,342.30 | -4.05% | 180,796 |
| Mar 2, 2026 | 1,410.00 | 1,410.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.80% | 55,165 |
| Feb 27, 2026 | 1,398.00 | 1,440.00 | 1,398.00 | 1,410.30 | 1,410.30 | -0.13% | 34,971 |
| Feb 26, 2026 | 1,414.90 | 1,414.90 | 1,397.00 | 1,412.10 | 1,412.10 | 1.21% | 40,701 |
| Feb 25, 2026 | 1,371.00 | 1,400.00 | 1,371.00 | 1,395.20 | 1,395.20 | 1.76% | 53,849 |
| Feb 24, 2026 | 1,390.00 | 1,398.50 | 1,350.00 | 1,371.10 | 1,371.10 | -1.35% | 139,098 |
| Feb 23, 2026 | 1,399.00 | 1,399.00 | 1,390.00 | 1,389.90 | 1,389.90 | 0.08% | 21,835 |
| Feb 20, 2026 | 1,391.00 | 1,396.00 | 1,385.00 | 1,388.80 | 1,388.80 | 0.05% | 67,626 |
| Feb 19, 2026 | 1,391.00 | 1,391.00 | 1,385.10 | 1,388.10 | 1,388.10 | -0.27% | 36,571 |
| Feb 18, 2026 | 1,398.00 | 1,398.00 | 1,385.00 | 1,391.80 | 1,391.80 | -0.45% | 45,227 |
| Feb 17, 2026 | 1,399.00 | 1,399.00 | 1,398.00 | 1,398.10 | 1,398.10 | 0.57% | 36,270 |
| Feb 16, 2026 | 1,389.00 | 1,399.90 | 1,380.00 | 1,390.20 | 1,390.20 | 0.12% | 33,066 |
| Feb 13, 2026 | 1,392.00 | 1,399.00 | 1,385.00 | 1,388.50 | 1,388.50 | -3.24% | 158,201 |
| Feb 12, 2026 | 1,450.00 | 1,450.00 | 1,433.00 | 1,435.00 | 1,435.00 | -1.14% | 22,360 |
| Feb 11, 2026 | 1,451.00 | 1,454.00 | 1,448.90 | 1,451.50 | 1,451.50 | 0.64% | 34,555 |
| Feb 10, 2026 | 1,450.00 | 1,450.00 | 1,435.00 | 1,442.20 | 1,442.20 | -0.43% | 31,352 |
| Feb 9, 2026 | 1,425.50 | 1,449.90 | 1,425.50 | 1,448.40 | 1,448.40 | 1.61% | 56,081 |
| Feb 6, 2026 | 1,460.00 | 1,460.00 | 1,420.00 | 1,425.50 | 1,425.50 | -1.91% | 84,954 |
| Feb 5, 2026 | 1,439.00 | 1,459.90 | 1,439.00 | 1,453.20 | 1,453.20 | 0.70% | 70,500 |
| Feb 4, 2026 | 1,479.00 | 1,479.00 | 1,430.00 | 1,443.10 | 1,443.10 | -2.06% | 75,497 |
| Feb 3, 2026 | 1,489.00 | 1,490.00 | 1,465.00 | 1,473.40 | 1,473.40 | -0.85% | 93,226 |
| Feb 2, 2026 | 1,475.50 | 1,488.00 | 1,475.00 | 1,486.10 | 1,486.10 | -0.29% | 44,887 |
| Jan 30, 2026 | 1,497.00 | 1,498.00 | 1,485.00 | 1,490.40 | 1,490.40 | -0.09% | 95,657 |
| 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 |