Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile · Delayed Price · Currency is CLP 1,369.00
-2.70 (-0.20%)
May 19, 2026, 3:38 PM CLT
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.32% | 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 |
| Mar 25, 2026 | 1,421.30 | 1,440.00 | 1,408.00 | 1,410.20 | 1,350.91 | -0.77% | 25,665 |
| Mar 24, 2026 | 1,422.00 | 1,425.00 | 1,421.30 | 1,421.20 | 1,361.45 | -0.01% | 15,161 |
| Mar 23, 2026 | 1,424.80 | 1,424.80 | 1,400.00 | 1,421.30 | 1,361.54 | -0.25% | 62,258 |
| Mar 20, 2026 | 1,395.40 | 1,430.00 | 1,395.40 | 1,424.80 | 1,364.90 | 1.55% | 90,107 |
| Mar 19, 2026 | 1,408.00 | 1,409.00 | 1,395.00 | 1,403.10 | 1,344.11 | -0.47% | 77,780 |
| Mar 18, 2026 | 1,405.00 | 1,420.00 | 1,403.00 | 1,409.70 | 1,350.43 | 1.06% | 111,262 |
| Mar 17, 2026 | 1,402.00 | 1,402.00 | 1,381.00 | 1,394.90 | 1,336.25 | -0.58% | 42,594 |
| Mar 16, 2026 | 1,391.00 | 1,410.00 | 1,391.00 | 1,403.00 | 1,344.01 | 1.58% | 139,630 |
| Mar 13, 2026 | 1,380.00 | 1,393.80 | 1,372.50 | 1,381.20 | 1,323.13 | 0.47% | 56,171 |
| Mar 12, 2026 | 1,390.00 | 1,390.00 | 1,372.10 | 1,374.70 | 1,316.90 | 0.19% | 149,682 |
| Mar 11, 2026 | 1,392.00 | 1,392.00 | 1,365.00 | 1,372.10 | 1,314.41 | -1.63% | 83,443 |
| Mar 10, 2026 | 1,385.50 | 1,398.00 | 1,385.00 | 1,394.90 | 1,336.25 | 0.85% | 47,433 |
| Mar 9, 2026 | 1,385.00 | 1,386.00 | 1,358.10 | 1,383.20 | 1,325.05 | -0.19% | 124,049 |
| Mar 6, 2026 | 1,386.10 | 1,399.00 | 1,386.00 | 1,385.80 | 1,327.54 | -0.02% | 66,292 |