Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,439.00
+33.90 (2.41%)
Apr 28, 2026, 3:44 PM CLT
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.10 | 1,405.10 | 0.14% | 627,263 |
| Apr 24, 2026 | 1,425.00 | 1,439.90 | 1,399.90 | 1,403.20 | 1,403.20 | -1.43% | 97,058 |
| Apr 23, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.60 | 1,423.60 | - | 3,531 |
| Apr 22, 2026 | 1,475.00 | 1,475.00 | 1,425.00 | 1,423.60 | 1,423.60 | 0.18% | 63,315 |
| Apr 21, 2026 | 1,426.00 | 1,440.00 | 1,415.00 | 1,421.00 | 1,421.00 | -0.58% | 61,135 |
| Apr 20, 2026 | 1,423.00 | 1,431.00 | 1,415.00 | 1,429.30 | 1,429.30 | -0.14% | 178,546 |
| Apr 17, 2026 | 1,431.90 | 1,436.00 | 1,421.00 | 1,431.30 | 1,431.30 | -0.04% | 77,216 |
| Apr 16, 2026 | 1,436.00 | 1,439.00 | 1,425.00 | 1,431.90 | 1,431.90 | -0.33% | 84,948 |
| Apr 15, 2026 | 1,460.00 | 1,460.00 | 1,421.10 | 1,436.60 | 1,436.60 | -0.12% | 94,378 |
| Apr 14, 2026 | 1,470.00 | 1,470.00 | 1,405.00 | 1,438.30 | 1,438.30 | -0.07% | 119,001 |
| Apr 13, 2026 | 1,444.00 | 1,444.50 | 1,420.00 | 1,439.30 | 1,439.30 | -0.37% | 143,740 |
| Apr 10, 2026 | 1,421.00 | 1,459.90 | 1,421.00 | 1,444.70 | 1,444.70 | -1.13% | 146,398 |
| Apr 9, 2026 | 1,476.80 | 1,476.80 | 1,452.10 | 1,461.20 | 1,461.20 | -1.06% | 91,395 |
| Apr 8, 2026 | 1,470.00 | 1,500.00 | 1,470.00 | 1,476.80 | 1,476.80 | -0.01% | 49,309 |
| Apr 7, 2026 | 1,487.00 | 1,487.00 | 1,451.10 | 1,477.00 | 1,477.00 | -0.61% | 44,571 |
| Apr 6, 2026 | 1,479.30 | 1,490.00 | 1,479.30 | 1,486.10 | 1,486.10 | 0.46% | 40,771 |
| Apr 2, 2026 | 1,504.00 | 1,504.00 | 1,460.00 | 1,479.30 | 1,479.30 | -1.64% | 91,661 |
| Apr 1, 2026 | 1,445.00 | 1,530.00 | 1,445.00 | 1,503.90 | 1,503.90 | 4.24% | 74,997 |
| Mar 31, 2026 | 1,443.00 | 1,450.00 | 1,436.00 | 1,442.70 | 1,442.70 | 0.48% | 44,956 |
| Mar 30, 2026 | 1,435.00 | 1,440.00 | 1,430.00 | 1,435.80 | 1,435.80 | 0.91% | 44,187 |
| Mar 27, 2026 | 1,411.00 | 1,425.00 | 1,411.00 | 1,422.90 | 1,422.90 | 1.49% | 88,752 |
| Mar 26, 2026 | 1,401.00 | 1,410.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.58% | 13,895 |
| Mar 25, 2026 | 1,421.30 | 1,440.00 | 1,408.00 | 1,410.20 | 1,410.20 | -0.77% | 25,665 |
| Mar 24, 2026 | 1,422.00 | 1,425.00 | 1,421.30 | 1,421.20 | 1,421.20 | -0.01% | 15,161 |
| Mar 23, 2026 | 1,424.80 | 1,424.80 | 1,400.00 | 1,421.30 | 1,421.30 | -0.25% | 62,258 |
| Mar 20, 2026 | 1,395.40 | 1,430.00 | 1,395.40 | 1,424.80 | 1,424.80 | 1.55% | 90,107 |
| Mar 19, 2026 | 1,408.00 | 1,409.00 | 1,395.00 | 1,403.10 | 1,403.10 | -0.47% | 77,780 |
| Mar 18, 2026 | 1,405.00 | 1,420.00 | 1,403.00 | 1,409.70 | 1,409.70 | 1.06% | 111,262 |
| 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 |