Administradora de Fondos de Pensiones PlanVital S.A. (SNSE:PLANVITAL)
Chile · Delayed Price · Currency is CLP 270.34
+7.38 (2.81%)
At close: Nov 7, 2025
SNSE:PLANVITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 267.99 | 272.97 | 267.99 | 270.34 | 270.34 | 2.81% | 80,042 |
| Nov 6, 2025 | 268.00 | 268.00 | 267.99 | 262.96 | 262.96 | - | 23,704 |
| Nov 5, 2025 | 263.00 | 263.00 | 260.00 | 262.96 | 262.96 | 1.91% | 102,430 |
| Nov 4, 2025 | 257.00 | 260.00 | 256.99 | 258.04 | 258.04 | 2.95% | 161,841 |
| Nov 3, 2025 | 246.80 | 254.00 | 246.80 | 250.64 | 250.64 | 2.18% | 174,875 |
| Oct 30, 2025 | 245.00 | 245.50 | 245.00 | 245.30 | 245.30 | 0.13% | 49,126 |
| Oct 29, 2025 | 242.10 | 242.10 | 242.10 | 244.98 | 244.98 | - | 24,406 |
| Oct 28, 2025 | 244.99 | 244.99 | 244.99 | 244.98 | 244.98 | 0.82% | 41,842 |
| Oct 27, 2025 | 243.00 | 245.00 | 242.90 | 242.99 | 242.99 | - | 24,236 |
| Oct 24, 2025 | 243.00 | 243.00 | 243.00 | 242.99 | 242.99 | - | 25,538 |
| Oct 23, 2025 | 243.00 | 243.00 | 243.00 | 242.99 | 242.99 | -0.10% | 39,299 |
| Oct 22, 2025 | 242.00 | 246.80 | 242.00 | 243.24 | 243.24 | 1.14% | 91,069 |
| Oct 21, 2025 | 240.00 | 240.00 | 240.00 | 240.49 | 240.49 | 1.03% | 39,366 |
| Oct 20, 2025 | 235.00 | 242.00 | 235.00 | 238.03 | 238.03 | 1.62% | 58,939 |
| Oct 17, 2025 | 234.00 | 235.00 | 234.00 | 234.23 | 234.23 | 1.53% | 48,743 |
| Oct 16, 2025 | 225.29 | 233.00 | 225.29 | 230.71 | 230.71 | 2.41% | 79,081 |
| Oct 15, 2025 | 225.02 | 225.02 | 225.00 | 225.29 | 225.29 | 0.12% | 79,856 |
| Oct 14, 2025 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | - | 5,010 |
| Oct 13, 2025 | 225.00 | 225.00 | 225.00 | 225.01 | 225.01 | - | 68,363 |
| Oct 10, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 20,884 |
| Oct 9, 2025 | 229.50 | 229.50 | 229.50 | 225.00 | 225.00 | - | 13,753 |
| Oct 8, 2025 | 220.00 | 220.00 | 220.00 | 225.00 | 225.00 | - | 8,976 |
| Oct 7, 2025 | 229.50 | 229.50 | 225.00 | 225.00 | 225.00 | - | 27,929 |
| Oct 6, 2025 | 221.00 | 225.00 | 221.00 | 225.00 | 225.00 | 1.64% | 173,219 |
| Oct 3, 2025 | 220.00 | 225.00 | 220.00 | 221.36 | 221.36 | 0.46% | 53,635 |
| Oct 2, 2025 | 220.00 | 220.90 | 220.00 | 220.35 | 220.35 | 1.73% | 44,505 |
| Oct 1, 2025 | 218.00 | 218.00 | 218.00 | 216.60 | 216.60 | - | 7,946 |
| Sep 30, 2025 | 216.00 | 216.00 | 216.00 | 216.60 | 216.60 | - | 10,068 |
| Sep 29, 2025 | 218.00 | 218.00 | 218.00 | 216.60 | 216.60 | - | 6,257 |
| Sep 26, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - | 378 |
| Sep 25, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - | 5,990 |
| Sep 24, 2025 | 213.00 | 216.60 | 213.00 | 216.60 | 216.60 | 1.69% | 78,667 |
| Sep 23, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 1,655 |
| Sep 22, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 1,734 |
| Sep 17, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 32 |
| Sep 16, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.26% | 38,257 |
| Sep 15, 2025 | 213.00 | 213.00 | 212.00 | 212.45 | 212.45 | 1.63% | 105,198 |
| Sep 12, 2025 | 209.04 | 209.04 | 209.04 | 209.04 | 209.04 | - | 98 |
| Sep 11, 2025 | 209.00 | 209.00 | 209.00 | 209.04 | 209.04 | 0.23% | 75,233 |
| Sep 10, 2025 | 208.00 | 209.00 | 208.00 | 208.55 | 208.55 | 0.01% | 38,365 |
| Sep 9, 2025 | 208.00 | 209.00 | 208.00 | 208.52 | 208.52 | 0.30% | 49,429 |
| Sep 8, 2025 | 207.50 | 210.00 | 205.00 | 207.89 | 207.89 | 0.19% | 112,332 |
| Sep 5, 2025 | 205.00 | 207.50 | 205.00 | 207.50 | 207.50 | 1.64% | 160,358 |
| Sep 4, 2025 | 207.50 | 207.50 | 207.50 | 204.15 | 204.15 | - | 17,322 |
| Sep 3, 2025 | 205.00 | 205.00 | 202.00 | 204.15 | 204.15 | 0.32% | 193,432 |
| Sep 2, 2025 | 200.00 | 203.50 | 199.00 | 203.50 | 203.50 | 2.92% | 184,789 |
| Sep 1, 2025 | 203.50 | 203.50 | 197.10 | 197.73 | 197.73 | -2.83% | 109,646 |
| Aug 29, 2025 | 203.49 | 203.49 | 203.49 | 203.49 | 203.49 | - | 8,359 |
| Aug 28, 2025 | 203.50 | 203.50 | 203.50 | 203.49 | 203.49 | - | 23,996 |
| Aug 27, 2025 | 203.50 | 203.50 | 203.50 | 203.49 | 203.49 | 0.04% | 40,494 |