Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,346.30
+4.80 (0.36%)
Jun 8, 2026, 3:59 PM CLT
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,355.00 | 1,355.00 | 1,340.00 | 1,346.30 | 1,346.30 | 0.36% | 33,286 |
| Jun 5, 2026 | 1,340.00 | 1,349.00 | 1,340.00 | 1,341.50 | 1,341.50 | -0.49% | 51,231 |
| Jun 4, 2026 | 1,350.00 | 1,350.00 | 1,346.00 | 1,348.10 | 1,348.10 | -0.10% | 25,896 |
| Jun 3, 2026 | 1,345.00 | 1,358.00 | 1,345.00 | 1,349.50 | 1,349.50 | 0.61% | 31,133 |
| Jun 2, 2026 | 1,355.00 | 1,370.00 | 1,331.10 | 1,341.30 | 1,341.30 | -0.86% | 82,447 |
| Jun 1, 2026 | 1,372.00 | 1,372.00 | 1,345.00 | 1,353.00 | 1,353.00 | -1.36% | 117,940 |
| May 29, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,371.70 | 1,371.70 | 0.54% | 63,556 |
| May 28, 2026 | 1,360.00 | 1,370.00 | 1,357.00 | 1,364.40 | 1,364.40 | 0.32% | 47,090 |
| May 27, 2026 | 1,351.60 | 1,369.90 | 1,351.60 | 1,360.00 | 1,360.00 | 0.62% | 61,860 |
| May 26, 2026 | 1,352.00 | 1,355.00 | 1,350.00 | 1,351.60 | 1,351.60 | -0.35% | 75,754 |
| May 25, 2026 | 1,360.00 | 1,380.00 | 1,353.00 | 1,356.30 | 1,356.30 | -0.25% | 52,747 |
| May 22, 2026 | 1,367.00 | 1,367.00 | 1,354.00 | 1,359.70 | 1,359.70 | -0.36% | 46,991 |
| May 20, 2026 | 1,369.90 | 1,369.90 | 1,355.00 | 1,364.60 | 1,364.60 | -0.35% | 75,272 |
| May 19, 2026 | 1,370.00 | 1,371.00 | 1,367.00 | 1,369.40 | 1,369.40 | -0.17% | 40,392 |
| May 18, 2026 | 1,380.00 | 1,380.00 | 1,368.00 | 1,371.70 | 1,371.70 | 0.12% | 75,379 |
| May 15, 2026 | 1,350.00 | 1,374.50 | 1,350.00 | 1,370.00 | 1,370.00 | 1.47% | 45,428 |
| May 14, 2026 | 1,353.60 | 1,353.60 | 1,349.00 | 1,350.10 | 1,350.10 | -0.26% | 31,296 |
| May 13, 2026 | 1,354.00 | 1,354.00 | 1,352.00 | 1,353.60 | 1,353.60 | -1.17% | 53,379 |
| May 12, 2026 | 1,378.00 | 1,378.00 | 1,362.00 | 1,369.60 | 1,369.60 | -0.73% | 32,739 |
| May 11, 2026 | 1,420.00 | 1,420.00 | 1,370.00 | 1,379.70 | 1,379.70 | 0.92% | 222,910 |
| May 8, 2026 | 1,431.00 | 1,431.00 | 1,425.00 | 1,427.10 | 1,367.10 | 0.37% | 69,585 |
| May 7, 2026 | 1,435.00 | 1,435.00 | 1,411.10 | 1,421.80 | 1,362.02 | -0.53% | 38,811 |
| May 6, 2026 | 1,431.80 | 1,450.00 | 1,410.40 | 1,429.40 | 1,369.30 | -0.17% | 59,518 |
| May 5, 2026 | 1,408.10 | 1,438.00 | 1,408.10 | 1,431.80 | 1,371.60 | 0.53% | 44,040 |
| May 4, 2026 | 1,435.00 | 1,435.00 | 1,415.00 | 1,424.20 | 1,364.32 | -0.43% | 47,450 |
| Apr 30, 2026 | 1,430.00 | 1,447.00 | 1,410.00 | 1,430.40 | 1,370.26 | 0.41% | 50,628 |
| Apr 29, 2026 | 1,414.80 | 1,430.00 | 1,414.80 | 1,424.50 | 1,364.61 | -0.32% | 13,465 |
| Apr 28, 2026 | 1,410.00 | 1,440.00 | 1,410.00 | 1,429.10 | 1,369.02 | 1.71% | 18,798 |
| Apr 27, 2026 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.10 | 1,346.02 | 0.14% | 627,263 |
| Apr 24, 2026 | 1,425.00 | 1,439.90 | 1,399.90 | 1,403.20 | 1,344.20 | -1.43% | 97,058 |
| Apr 23, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.60 | 1,363.75 | - | 4,018 |
| Apr 22, 2026 | 1,475.00 | 1,475.00 | 1,425.00 | 1,423.60 | 1,363.75 | 0.18% | 63,315 |
| Apr 21, 2026 | 1,426.00 | 1,440.00 | 1,415.00 | 1,421.00 | 1,361.26 | -0.58% | 61,135 |
| Apr 20, 2026 | 1,423.00 | 1,431.00 | 1,415.00 | 1,429.30 | 1,369.21 | -0.14% | 178,546 |
| Apr 17, 2026 | 1,431.90 | 1,436.00 | 1,421.00 | 1,431.30 | 1,371.12 | -0.04% | 77,216 |
| Apr 16, 2026 | 1,436.00 | 1,439.00 | 1,425.00 | 1,431.90 | 1,371.70 | -0.33% | 84,948 |
| Apr 15, 2026 | 1,460.00 | 1,460.00 | 1,421.10 | 1,436.60 | 1,376.20 | -0.12% | 94,378 |
| Apr 14, 2026 | 1,470.00 | 1,470.00 | 1,405.00 | 1,438.30 | 1,377.83 | -0.07% | 119,001 |
| Apr 13, 2026 | 1,444.00 | 1,444.50 | 1,420.00 | 1,439.30 | 1,378.79 | -0.37% | 143,740 |
| Apr 10, 2026 | 1,421.00 | 1,459.90 | 1,421.00 | 1,444.70 | 1,383.96 | -1.13% | 146,398 |
| Apr 9, 2026 | 1,476.80 | 1,476.80 | 1,452.10 | 1,461.20 | 1,399.77 | -1.06% | 91,395 |
| Apr 8, 2026 | 1,470.00 | 1,500.00 | 1,470.00 | 1,476.80 | 1,414.71 | -0.01% | 49,309 |
| Apr 7, 2026 | 1,487.00 | 1,487.00 | 1,451.10 | 1,477.00 | 1,414.90 | -0.61% | 44,571 |
| Apr 6, 2026 | 1,479.30 | 1,490.00 | 1,479.30 | 1,486.10 | 1,423.62 | 0.46% | 40,771 |
| Apr 2, 2026 | 1,504.00 | 1,504.00 | 1,460.00 | 1,479.30 | 1,417.11 | -1.64% | 91,661 |
| Apr 1, 2026 | 1,445.00 | 1,530.00 | 1,445.00 | 1,503.90 | 1,440.67 | 4.24% | 74,997 |
| Mar 31, 2026 | 1,443.00 | 1,450.00 | 1,436.00 | 1,442.70 | 1,382.04 | 0.48% | 44,956 |
| Mar 30, 2026 | 1,435.00 | 1,440.00 | 1,430.00 | 1,435.80 | 1,375.43 | 0.91% | 44,187 |
| Mar 27, 2026 | 1,411.00 | 1,425.00 | 1,411.00 | 1,422.90 | 1,363.08 | 1.49% | 88,752 |
| Mar 26, 2026 | 1,401.00 | 1,410.00 | 1,400.00 | 1,402.00 | 1,343.06 | -0.58% | 13,895 |