Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,370.60
-11.80 (-0.85%)
Aug 11, 2026, 4:00 PM CLT
SNSE:HABITAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,375.00 | 1,388.00 | 1,375.00 | 1,385.00 | - | 0.19% | 23,123 |
| 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 |
| Jul 30, 2026 | 1,277.00 | 1,300.00 | 1,277.00 | 1,298.20 | 1,298.20 | 3.04% | 56,900 |
| Jul 29, 2026 | 1,222.00 | 1,269.00 | 1,216.00 | 1,259.90 | 1,259.90 | 3.16% | 82,531 |
| Jul 28, 2026 | 1,220.00 | 1,222.00 | 1,218.00 | 1,221.30 | 1,221.30 | 0.03% | 106,923 |
| Jul 27, 2026 | 1,225.00 | 1,265.00 | 1,178.00 | 1,220.90 | 1,220.90 | 3.64% | 78,798 |
| Jul 24, 2026 | 1,195.00 | 1,195.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.69% | 168,728 |
| Jul 23, 2026 | 1,224.00 | 1,224.00 | 1,151.00 | 1,198.30 | 1,198.30 | -1.75% | 149,012 |
| Jul 22, 2026 | 1,251.00 | 1,251.00 | 1,219.00 | 1,219.70 | 1,219.70 | -2.46% | 178,072 |
| Jul 21, 2026 | 1,275.00 | 1,275.00 | 1,240.00 | 1,250.40 | 1,250.40 | -1.33% | 129,302 |
| Jul 20, 2026 | 1,290.00 | 1,290.00 | 1,259.00 | 1,267.20 | 1,267.20 | 0.02% | 44,437 |
| Jul 17, 2026 | 1,270.00 | 1,279.90 | 1,251.00 | 1,267.00 | 1,267.00 | 0.07% | 71,761 |
| Jul 15, 2026 | 1,269.00 | 1,273.00 | 1,251.00 | 1,266.10 | 1,266.10 | -0.38% | 69,242 |
| Jul 14, 2026 | 1,298.00 | 1,298.00 | 1,269.00 | 1,270.90 | 1,270.90 | -2.08% | 101,182 |
| Jul 13, 2026 | 1,296.20 | 1,299.00 | 1,291.00 | 1,297.90 | 1,297.90 | 0.13% | 47,098 |
| Jul 10, 2026 | 1,295.00 | 1,299.90 | 1,293.00 | 1,296.20 | 1,296.20 | -0.21% | 51,017 |
| Jul 9, 2026 | 1,299.00 | 1,299.90 | 1,290.00 | 1,298.90 | 1,298.90 | -0.06% | 23,400 |
| Jul 8, 2026 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.70 | 1,299.70 | 0.08% | 35,038 |
| Jul 7, 2026 | 1,295.00 | 1,300.00 | 1,295.00 | 1,298.70 | 1,298.70 | -0.03% | 64,958 |
| Jul 6, 2026 | 1,302.00 | 1,302.00 | 1,299.00 | 1,299.10 | 1,299.10 | -0.42% | 211,564 |
| Jul 3, 2026 | 1,305.00 | 1,310.00 | 1,300.00 | 1,304.60 | 1,304.60 | -0.34% | 68,067 |
| Jul 2, 2026 | 1,313.00 | 1,313.00 | 1,300.00 | 1,309.00 | 1,309.00 | -0.24% | 52,090 |
| Jul 1, 2026 | 1,310.00 | 1,315.00 | 1,309.00 | 1,312.20 | 1,312.20 | -0.13% | 62,651 |
| Jun 30, 2026 | 1,310.00 | 1,320.00 | 1,300.00 | 1,313.90 | 1,313.90 | 1.11% | 61,226 |
| Jun 26, 2026 | 1,330.00 | 1,330.00 | 1,293.60 | 1,299.50 | 1,299.50 | -1.41% | 48,114 |
| Jun 25, 2026 | 1,309.00 | 1,320.00 | 1,309.00 | 1,318.10 | 1,318.10 | 1.36% | 13,124 |
| Jun 24, 2026 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.40 | 1,300.40 | -1.30% | 129,773 |
| Jun 23, 2026 | 1,325.00 | 1,350.00 | 1,310.00 | 1,317.50 | 1,317.50 | -0.98% | 135,490 |
| Jun 22, 2026 | 1,350.00 | 1,350.00 | 1,323.00 | 1,330.60 | 1,330.60 | 0.41% | 39,432 |
| Jun 19, 2026 | 1,350.00 | 1,350.00 | 1,320.00 | 1,325.20 | 1,325.20 | -1.24% | 58,292 |
| Jun 18, 2026 | 1,349.00 | 1,350.00 | 1,325.00 | 1,341.80 | 1,341.80 | -0.53% | 48,876 |
| Jun 17, 2026 | 1,350.00 | 1,351.00 | 1,345.00 | 1,348.90 | 1,348.90 | -0.09% | 20,186 |
| Jun 16, 2026 | 1,362.00 | 1,362.00 | 1,342.00 | 1,350.10 | 1,350.10 | -0.65% | 386,261 |
| Jun 15, 2026 | 1,357.90 | 1,361.00 | 1,350.00 | 1,359.00 | 1,359.00 | 1.15% | 208,024 |
| Jun 12, 2026 | 1,338.10 | 1,358.80 | 1,337.00 | 1,343.50 | 1,343.50 | 0.89% | 54,688 |
| Jun 11, 2026 | 1,336.00 | 1,355.00 | 1,326.00 | 1,331.60 | 1,331.60 | -0.08% | 69,238 |
| Jun 10, 2026 | 1,350.60 | 1,350.60 | 1,310.00 | 1,332.60 | 1,332.60 | -1.33% | 23,958 |
| Jun 9, 2026 | 1,346.00 | 1,355.00 | 1,340.00 | 1,350.60 | 1,350.60 | 0.32% | 37,856 |
| 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 |