Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,067.30
-2.30 (-0.22%)
Aug 8, 2025, 2:56 PM CLT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,070.00 | 1,071.00 | 1,067.30 | 1,067.30 | 1,067.30 | -0.22% | 11,533 |
| Aug 7, 2025 | 1,074.80 | 1,080.00 | 1,069.60 | 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 | 1,060.10 | 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 |
| Jun 17, 2025 | 1,092.00 | 1,092.00 | 1,080.00 | 1,083.90 | 1,083.90 | -0.57% | 68,277 |
| Jun 16, 2025 | 1,097.90 | 1,091.00 | 1,078.00 | 1,090.10 | 1,090.10 | 0.11% | 35,262 |
| Jun 13, 2025 | 1,087.90 | 1,095.00 | 1,086.00 | 1,088.90 | 1,088.90 | -0.91% | 39,945 |
| Jun 12, 2025 | 1,096.00 | 1,120.00 | 1,090.00 | 1,098.90 | 1,098.90 | 0.71% | 94,160 |
| Jun 11, 2025 | 1,100.00 | 1,095.00 | 1,075.00 | 1,091.20 | 1,091.20 | -0.03% | 170,963 |
| Jun 10, 2025 | 1,095.00 | 1,095.00 | 1,089.00 | 1,091.50 | 1,091.50 | -0.32% | 42,892 |
| Jun 9, 2025 | 1,095.00 | 1,098.90 | 1,090.00 | 1,095.00 | 1,095.00 | - | 54,218 |
| Jun 6, 2025 | 1,097.00 | 1,098.60 | 1,095.00 | 1,095.00 | 1,095.00 | - | 30,532 |
| Jun 5, 2025 | 1,098.00 | 1,098.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.17% | 24,113 |
| Jun 4, 2025 | 1,090.00 | 1,098.00 | 1,090.00 | 1,096.90 | 1,096.90 | 0.18% | 100,620 |
| Jun 3, 2025 | 1,098.00 | 1,100.00 | 1,094.90 | 1,094.90 | 1,094.90 | -0.30% | 29,286 |
| Jun 2, 2025 | 1,100.00 | 1,099.90 | 1,093.00 | 1,098.20 | 1,098.20 | 0.49% | 33,090 |
| May 30, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,092.80 | 1,092.80 | -0.20% | 58,947 |
| May 29, 2025 | 1,075.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.91% | 44,019 |