Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,447.70
+8.20 (0.57%)
Oct 9, 2026, 4:00 PM CLT
SNSE:HABITAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,450.00 | 1,451.00 | 1,444.00 | 1,447.70 | 1,447.70 | 0.57% | 28,101 |
| Oct 8, 2026 | 1,419.00 | 1,440.00 | 1,402.10 | 1,439.50 | 1,439.50 | 1.37% | 154,448 |
| Oct 7, 2026 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.53% | 11,407 |
| Oct 6, 2026 | 1,434.00 | 1,434.00 | 1,420.00 | 1,427.60 | 1,427.60 | 0.32% | 18,843 |
| Oct 5, 2026 | 1,400.00 | 1,440.00 | 1,400.00 | 1,423.00 | 1,423.00 | 1.58% | 21,021 |
| Oct 2, 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.80 | 1,400.80 | 0.06% | 32,036 |
| Oct 1, 2026 | 1,433.00 | 1,455.00 | 1,398.00 | 1,400.00 | 1,400.00 | -0.03% | 164,720 |
| Sep 30, 2026 | 1,407.00 | 1,421.00 | 1,399.50 | 1,400.40 | 1,400.40 | -0.53% | 56,058 |
| Sep 29, 2026 | 1,415.00 | 1,419.90 | 1,400.00 | 1,407.80 | 1,407.80 | -1.14% | 28,080 |
| Sep 28, 2026 | 1,460.00 | 1,460.00 | 1,418.00 | 1,424.10 | 1,424.10 | -0.15% | 52,428 |
| Sep 25, 2026 | 1,439.00 | 1,450.10 | 1,400.00 | 1,426.30 | 1,426.30 | -0.41% | 48,823 |
| Sep 24, 2026 | 1,432.80 | 1,432.80 | 1,432.00 | 1,432.20 | 1,432.20 | -0.04% | 24,013 |
| Sep 23, 2026 | 1,400.00 | 1,435.00 | 1,400.00 | 1,432.80 | 1,432.80 | 3.12% | 31,450 |
| Sep 22, 2026 | 1,380.00 | 1,399.00 | 1,373.00 | 1,389.50 | 1,389.50 | 0.19% | 13,927 |
| Sep 21, 2026 | 1,391.00 | 1,391.00 | 1,380.00 | 1,386.90 | 1,386.90 | -0.29% | 30,743 |
| Sep 17, 2026 | 1,393.00 | 1,393.00 | 1,389.90 | 1,391.00 | 1,391.00 | -0.18% | 18,671 |
| Sep 16, 2026 | 1,395.00 | 1,395.00 | 1,392.90 | 1,393.50 | 1,393.50 | -0.21% | 42,513 |
| Sep 15, 2026 | 1,399.00 | 1,399.00 | 1,395.00 | 1,396.40 | 1,396.40 | -0.25% | 44,092 |
| Sep 14, 2026 | 1,405.00 | 1,407.10 | 1,400.00 | 1,399.90 | 1,399.90 | -0.36% | 78,629 |
| Sep 11, 2026 | 1,488.00 | 1,488.00 | 1,405.00 | 1,405.00 | 1,405.00 | -1.42% | 46,960 |
| Sep 10, 2026 | 1,435.00 | 1,481.00 | 1,425.20 | 1,425.20 | 1,425.20 | -2.63% | 60,659 |
| Sep 9, 2026 | 1,470.00 | 1,475.00 | 1,440.00 | 1,463.70 | 1,463.70 | -0.89% | 25,046 |
| Sep 8, 2026 | 1,465.00 | 1,490.00 | 1,465.00 | 1,476.90 | 1,476.90 | 2.99% | 35,517 |
| Sep 7, 2026 | 1,410.00 | 1,432.00 | 1,410.00 | 1,434.00 | 1,434.00 | 1.69% | 28,591 |
| Sep 4, 2026 | 1,435.00 | 1,437.00 | 1,410.00 | 1,410.10 | 1,410.10 | -1.74% | 52,100 |
| Sep 3, 2026 | 1,400.00 | 1,435.00 | 1,400.00 | 1,435.00 | 1,435.00 | 3.71% | 75,095 |
| Sep 2, 2026 | 1,390.00 | 1,395.00 | 1,380.00 | 1,383.60 | 1,383.60 | 0.66% | 41,338 |
| Sep 1, 2026 | 1,390.00 | 1,390.00 | 1,368.00 | 1,374.50 | 1,374.50 | -0.99% | 30,577 |
| Aug 31, 2026 | 1,390.00 | 1,395.00 | 1,360.00 | 1,388.30 | 1,388.30 | 0.14% | 110,193 |
| Aug 28, 2026 | 1,388.90 | 1,388.90 | 1,385.00 | 1,386.40 | 1,386.40 | -0.18% | 16,037 |
| Aug 27, 2026 | 1,393.00 | 1,393.00 | 1,388.00 | 1,388.90 | 1,388.90 | -0.37% | 38,961 |
| Aug 26, 2026 | 1,390.00 | 1,397.00 | 1,390.00 | 1,394.00 | 1,394.00 | 1.44% | 11,167 |
| Aug 25, 2026 | 1,390.00 | 1,390.00 | 1,369.00 | 1,374.20 | 1,374.20 | -1.53% | 38,414 |
| Aug 24, 2026 | 1,390.00 | 1,398.00 | 1,380.00 | 1,395.60 | 1,395.60 | 1.90% | 28,703 |
| Aug 21, 2026 | 1,372.00 | 1,372.00 | 1,362.00 | 1,369.60 | 1,369.60 | 0.01% | 21,955 |
| Aug 20, 2026 | 1,396.00 | 1,396.00 | 1,362.00 | 1,369.40 | 1,369.40 | -1.60% | 34,180 |
| Aug 19, 2026 | 1,360.30 | 1,394.70 | 1,360.30 | 1,391.60 | 1,391.60 | 2.30% | 26,687 |
| Aug 18, 2026 | 1,350.00 | 1,371.00 | 1,345.00 | 1,360.30 | 1,360.30 | 1.07% | 41,870 |
| Aug 17, 2026 | 1,350.00 | 1,357.00 | 1,340.00 | 1,345.90 | 1,345.90 | 1.04% | 97,356 |
| Aug 14, 2026 | 1,355.00 | 1,355.00 | 1,325.10 | 1,332.10 | 1,332.10 | -2.02% | 17,670 |
| Aug 13, 2026 | 1,365.00 | 1,365.00 | 1,320.00 | 1,359.50 | 1,359.50 | -0.28% | 37,993 |
| Aug 12, 2026 | 1,365.00 | 1,365.00 | 1,358.00 | 1,363.30 | 1,363.30 | -0.53% | 14,495 |
| Aug 11, 2026 | 1,375.00 | 1,388.00 | 1,365.00 | 1,370.60 | 1,370.60 | -0.85% | 28,598 |
| Aug 10, 2026 | 1,387.80 | 1,387.80 | 1,351.00 | 1,382.40 | 1,382.40 | -0.39% | 59,408 |
| Aug 7, 2026 | 1,380.00 | 1,400.00 | 1,380.00 | 1,387.80 | 1,387.80 | 2.13% | 90,852 |
| Aug 6, 2026 | 1,345.00 | 1,360.00 | 1,330.10 | 1,358.90 | 1,358.90 | 2.00% | 48,979 |
| Aug 5, 2026 | 1,322.00 | 1,340.00 | 1,322.00 | 1,332.30 | 1,332.30 | -0.43% | 65,254 |
| Aug 4, 2026 | 1,345.00 | 1,345.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.51% | 80,467 |
| Aug 3, 2026 | 1,349.00 | 1,349.00 | 1,340.00 | 1,344.90 | 1,344.90 | -0.33% | 84,338 |
| Jul 31, 2026 | 1,300.00 | 1,355.00 | 1,300.00 | 1,349.40 | 1,349.40 | 3.94% | 38,574 |