Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,398.60
+8.00 (0.58%)
Oct 17, 2025, 3:59 PM CLT
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,306.20 | 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 | 1,275.00 | 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 | 1,199.00 | 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 |
| Sep 16, 2025 | 1,173.00 | 1,185.00 | 1,172.70 | 1,178.60 | 1,160.46 | 0.40% | 174,723 |
| Sep 15, 2025 | 1,170.00 | 1,194.00 | 1,167.00 | 1,173.90 | 1,155.84 | 0.33% | 91,137 |
| Sep 12, 2025 | 1,176.00 | 1,190.00 | 1,168.50 | 1,170.00 | 1,152.00 | 0.13% | 425,681 |
| Sep 11, 2025 | 1,164.00 | 1,178.00 | 1,154.00 | 1,168.50 | 1,150.52 | 1.56% | 91,584 |
| Sep 10, 2025 | 1,138.70 | 1,164.90 | 1,138.00 | 1,150.50 | 1,132.80 | 1.04% | 76,623 |
| Sep 9, 2025 | 1,135.60 | 1,148.00 | 1,135.00 | 1,138.70 | 1,121.18 | 0.27% | 213,365 |
| Sep 8, 2025 | 1,121.00 | 1,144.00 | 1,121.00 | 1,135.60 | 1,118.12 | 1.28% | 132,066 |
| Sep 5, 2025 | 1,115.00 | 1,135.00 | 1,114.00 | 1,121.20 | 1,103.94 | 0.70% | 212,311 |
| Sep 4, 2025 | 1,110.00 | 1,114.00 | 1,109.00 | 1,113.40 | 1,096.26 | -0.05% | 248,459 |
| Sep 3, 2025 | 1,114.00 | 1,114.00 | 1,112.40 | 1,114.00 | 1,096.86 | 0.14% | 126,331 |
| Sep 2, 2025 | 1,112.00 | 1,115.00 | 1,112.00 | 1,112.40 | 1,095.28 | 0.08% | 102,673 |
| Sep 1, 2025 | 1,115.00 | 1,118.00 | 1,110.90 | 1,111.50 | 1,094.39 | 0.05% | 104,771 |
| Aug 29, 2025 | 1,111.00 | 1,111.00 | 1,110.00 | 1,110.90 | 1,093.80 | 0.04% | 93,863 |
| Aug 28, 2025 | 1,108.80 | 1,115.00 | 1,107.00 | 1,110.50 | 1,093.41 | 0.38% | 152,444 |
| Aug 27, 2025 | 1,107.00 | 1,108.80 | 1,105.00 | 1,106.30 | 1,089.27 | -0.23% | 108,379 |
| Aug 26, 2025 | 1,110.00 | 1,124.00 | 1,077.00 | 1,108.80 | 1,091.74 | -0.05% | 160,792 |
| Aug 25, 2025 | 1,118.00 | 1,118.00 | 1,101.00 | 1,109.30 | 1,092.23 | -0.06% | 318,393 |
| Aug 22, 2025 | 1,135.00 | 1,135.00 | 1,101.00 | 1,110.00 | 1,092.92 | 0.92% | 264,217 |
| Aug 21, 2025 | 1,100.10 | 1,109.80 | 1,100.00 | 1,099.90 | 1,082.97 | -0.01% | 428,664 |
| Aug 20, 2025 | 1,100.00 | 1,110.00 | 1,089.00 | 1,100.00 | 1,083.07 | 0.01% | 598,052 |
| Aug 19, 2025 | 1,144.00 | 1,144.00 | 1,070.00 | 1,099.90 | 1,082.97 | 0.91% | 505,312 |
| Aug 18, 2025 | 1,089.00 | 1,100.00 | 1,089.00 | 1,090.00 | 1,073.22 | 1.24% | 417,171 |
| Aug 14, 2025 | 1,078.00 | 1,078.00 | 1,061.00 | 1,076.70 | 1,060.13 | -0.12% | 74,499 |
| Aug 13, 2025 | 1,070.00 | 1,080.00 | 1,066.00 | 1,078.00 | 1,061.41 | 0.96% | 152,461 |
| Aug 12, 2025 | 1,066.30 | 1,070.00 | 1,061.00 | 1,067.80 | 1,051.37 | 0.14% | 37,371 |
| Aug 11, 2025 | 1,068.00 | 1,069.00 | 1,065.00 | 1,066.30 | 1,049.89 | -0.09% | 59,905 |
| Aug 8, 2025 | 1,070.00 | 1,071.00 | 1,070.00 | 1,067.30 | 1,050.87 | -0.22% | 11,533 |
| Aug 7, 2025 | 1,074.80 | 1,080.00 | 1,070.00 | 1,069.60 | 1,053.14 | -0.48% | 28,027 |
| Aug 6, 2025 | 1,066.90 | 1,090.00 | 1,066.90 | 1,074.80 | 1,058.26 | 0.64% | 32,822 |