Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,188.00
-15.10 (-1.26%)
Sep 26, 2025, 4:00 PM CLT
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,203.10 | 1,209.10 | 1,185.00 | 1,199.90 | 1,199.90 | -0.27% | 283,454 |
| Sep 25, 2025 | 1,199.00 | 1,207.00 | 1,192.10 | 1,203.10 | 1,203.10 | 0.96% | 37,864 |
| Sep 24, 2025 | 1,195.00 | 1,200.00 | 1,186.50 | 1,191.70 | 1,191.70 | 0.40% | 59,864 |
| Sep 23, 2025 | 1,177.80 | 1,189.90 | 1,177.80 | 1,187.00 | 1,187.00 | 0.78% | 90,674 |
| Sep 22, 2025 | 1,180.00 | 1,180.00 | 1,173.00 | 1,177.80 | 1,177.80 | -0.21% | 129,901 |
| Sep 17, 2025 | 1,183.90 | 1,183.90 | 1,179.00 | 1,180.30 | 1,180.30 | 0.14% | 47,691 |
| Sep 16, 2025 | 1,190.00 | 1,185.00 | 1,172.70 | 1,178.60 | 1,178.60 | 0.40% | 174,723 |
| Sep 15, 2025 | 1,168.00 | 1,194.00 | 1,167.00 | 1,173.90 | 1,173.90 | 0.33% | 91,137 |
| Sep 12, 2025 | 1,176.00 | 1,190.00 | 1,168.50 | 1,170.00 | 1,170.00 | 0.13% | 425,681 |
| Sep 11, 2025 | 1,164.00 | 1,178.00 | 1,154.00 | 1,168.50 | 1,168.50 | 1.56% | 91,584 |
| Sep 10, 2025 | 1,140.00 | 1,164.90 | 1,138.00 | 1,150.50 | 1,150.50 | 1.04% | 76,623 |
| Sep 9, 2025 | 1,135.60 | 1,148.00 | 1,135.00 | 1,138.70 | 1,138.70 | 0.27% | 213,365 |
| Sep 8, 2025 | 1,121.00 | 1,144.00 | 1,121.00 | 1,135.60 | 1,135.60 | 1.28% | 132,066 |
| Sep 5, 2025 | 1,115.00 | 1,135.00 | 1,114.00 | 1,121.20 | 1,121.20 | 0.70% | 212,311 |
| Sep 4, 2025 | 1,115.00 | 1,114.00 | 1,109.00 | 1,113.40 | 1,113.40 | -0.05% | 248,459 |
| Sep 3, 2025 | 1,119.00 | 1,114.00 | 1,112.40 | 1,114.00 | 1,114.00 | 0.14% | 126,331 |
| Sep 2, 2025 | 1,112.00 | 1,115.00 | 1,112.00 | 1,112.40 | 1,112.40 | 0.08% | 102,673 |
| Sep 1, 2025 | 1,115.00 | 1,118.00 | 1,110.90 | 1,111.50 | 1,111.50 | 0.05% | 104,771 |
| Aug 29, 2025 | 1,111.00 | 1,111.00 | 1,110.00 | 1,110.90 | 1,110.90 | 0.04% | 93,863 |
| Aug 28, 2025 | 1,108.80 | 1,115.00 | 1,107.00 | 1,110.50 | 1,110.50 | 0.38% | 152,444 |
| Aug 27, 2025 | 1,107.00 | 1,108.80 | 1,105.00 | 1,106.30 | 1,106.30 | -0.23% | 108,379 |
| Aug 26, 2025 | 1,110.00 | 1,124.00 | 1,077.00 | 1,108.80 | 1,108.80 | -0.05% | 160,792 |
| Aug 25, 2025 | 1,118.00 | 1,118.00 | 1,101.00 | 1,109.30 | 1,109.30 | -0.06% | 318,393 |
| Aug 22, 2025 | 1,135.00 | 1,135.00 | 1,101.00 | 1,110.00 | 1,110.00 | 0.92% | 264,217 |
| Aug 21, 2025 | 1,100.10 | 1,109.80 | 1,100.00 | 1,099.90 | 1,099.90 | -0.01% | 428,664 |
| Aug 20, 2025 | 1,100.00 | 1,110.00 | 1,089.00 | 1,100.00 | 1,100.00 | 0.01% | 598,052 |
| Aug 19, 2025 | 1,144.00 | 1,144.00 | 1,070.00 | 1,099.90 | 1,099.90 | 0.91% | 505,312 |
| Aug 18, 2025 | 1,089.00 | 1,100.00 | 1,089.00 | 1,090.00 | 1,090.00 | 1.24% | 417,171 |
| Aug 14, 2025 | 1,078.00 | 1,078.00 | 1,061.00 | 1,076.70 | 1,076.70 | -0.12% | 74,499 |
| Aug 13, 2025 | 1,070.00 | 1,080.00 | 1,066.00 | 1,078.00 | 1,078.00 | 0.96% | 152,461 |
| Aug 12, 2025 | 1,066.30 | 1,070.00 | 1,061.00 | 1,067.80 | 1,067.80 | 0.14% | 37,371 |
| Aug 11, 2025 | 1,068.00 | 1,069.00 | 1,065.00 | 1,066.30 | 1,066.30 | -0.09% | 59,905 |
| Aug 8, 2025 | 1,070.00 | 1,071.00 | 1,070.00 | 1,067.30 | 1,067.30 | -0.22% | 11,533 |
| Aug 7, 2025 | 1,074.80 | 1,080.00 | 1,070.00 | 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 | 1,065.00 | 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 |