Administradora de Fondos de Pensiones PlanVital S.A. (SNSE:PLANVITAL)
Chile · Delayed Price · Currency is CLP 203.41
0.00 (0.00%)
At close: Aug 20, 2025, 4:00 PM CLT
SNSE:PLANVITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 204.00 | 204.00 | 203.00 | 203.41 | - | - | 7,553 |
| Aug 20, 2025 | 203.00 | 203.41 | 202.90 | 203.41 | - | - | 36,337 |
| Aug 19, 2025 | 204.00 | 204.00 | 202.90 | 203.41 | - | 1.99% | 68,557 |
| Aug 18, 2025 | 202.00 | 202.00 | 199.45 | 199.45 | - | - | 10,702 |
| Aug 14, 2025 | 195.50 | 204.00 | 195.50 | 199.45 | - | 1.49% | 214,228 |
| Aug 13, 2025 | 196.53 | 196.53 | 196.10 | 196.53 | - | - | 19,337 |
| Aug 12, 2025 | 196.90 | 196.90 | 196.53 | 196.53 | - | - | 5,289 |
| Aug 11, 2025 | 196.53 | 196.90 | 196.53 | 196.53 | - | - | 3,061 |
| Aug 8, 2025 | 196.90 | 196.90 | 196.53 | 196.53 | - | - | 9,576 |
| Aug 7, 2025 | 196.90 | 196.90 | 196.53 | 196.53 | - | - | 34,036 |
| Aug 6, 2025 | 195.00 | 197.00 | 195.00 | 196.53 | - | 1.62% | 75,771 |
| Aug 5, 2025 | 193.40 | 196.00 | 193.40 | 193.40 | - | - | 21,518 |
| Aug 4, 2025 | 193.00 | 197.00 | 190.00 | 193.40 | - | - | 5,594 |
| Aug 1, 2025 | 193.00 | 194.00 | 193.00 | 193.40 | - | 0.47% | 41,669 |
| Jul 31, 2025 | 192.50 | 192.50 | 192.00 | 192.50 | - | - | 10,481 |
| Jul 30, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | - | - | 20,764 |
| Jul 29, 2025 | 193.49 | 193.49 | 192.50 | 192.50 | - | -0.70% | 76,033 |
| Jul 28, 2025 | 193.85 | 193.85 | 192.94 | 193.85 | - | - | 36,508 |
| Jul 25, 2025 | 193.50 | 193.85 | 193.50 | 193.85 | - | - | 10,515 |
| Jul 24, 2025 | 194.00 | 194.00 | 192.99 | 193.85 | - | - | 21,939 |
| Jul 23, 2025 | 194.00 | 194.00 | 192.00 | 193.85 | - | - | 30,759 |
| Jul 22, 2025 | 197.00 | 197.00 | 193.10 | 193.85 | - | 0.35% | 58,685 |
| Jul 21, 2025 | 193.20 | 193.20 | 192.50 | 193.18 | - | - | 33,312 |
| Jul 18, 2025 | 193.15 | 193.20 | 193.15 | 193.18 | - | 0.02% | 44,603 |
| Jul 17, 2025 | 199.17 | 199.17 | 193.15 | 193.15 | - | -3.02% | 42,881 |
| Jul 15, 2025 | 199.17 | 199.17 | 197.80 | 199.17 | - | - | 4,635 |
| Jul 14, 2025 | 198.00 | 199.17 | 197.50 | 199.17 | - | - | 8,178 |
| Jul 11, 2025 | 198.50 | 199.17 | 197.50 | 199.17 | - | - | 7,125 |
| Jul 10, 2025 | 206.00 | 206.00 | 198.00 | 199.17 | - | - | 30,427 |
| Jul 9, 2025 | 201.30 | 201.30 | 199.00 | 199.17 | - | -0.96% | 43,023 |
| Jul 8, 2025 | 201.00 | 201.11 | 200.00 | 201.11 | - | - | 7,267 |
| Jul 7, 2025 | 201.70 | 201.70 | 201.11 | 201.11 | - | - | 17,398 |
| Jul 4, 2025 | 200.00 | 201.11 | 200.00 | 201.11 | - | 0.96% | 84,468 |
| Jul 3, 2025 | 206.00 | 206.00 | 198.50 | 199.20 | - | -3.69% | 319,649 |
| Jul 2, 2025 | 205.00 | 206.83 | 205.00 | 206.83 | - | - | 13,957 |
| Jul 1, 2025 | 206.83 | 206.83 | 205.10 | 206.83 | - | - | 29,795 |
| Jun 30, 2025 | 206.83 | 206.83 | 206.00 | 206.83 | - | - | 33,876 |
| Jun 27, 2025 | 206.00 | 207.00 | 206.00 | 206.83 | - | - | 12,770 |
| Jun 26, 2025 | 206.83 | 206.83 | 206.83 | 206.83 | - | - | 3,736 |
| Jun 25, 2025 | 206.83 | 206.83 | 206.83 | 206.83 | - | - | 3,378 |
| Jun 24, 2025 | 206.83 | 207.50 | 206.83 | 206.83 | - | - | 17,771 |
| Jun 23, 2025 | 207.00 | 207.00 | 206.80 | 206.83 | - | - | 3,983 |
| Jun 19, 2025 | 207.50 | 207.50 | 206.00 | 206.83 | - | - | 4,261 |
| Jun 18, 2025 | 206.50 | 206.83 | 206.50 | 206.83 | - | - | 2,997 |
| Jun 17, 2025 | 206.00 | 207.50 | 206.00 | 206.83 | - | - | 5,749 |
| Jun 16, 2025 | 207.50 | 207.50 | 206.83 | 206.83 | - | - | 12,137 |
| Jun 13, 2025 | 207.00 | 207.00 | 206.83 | 206.83 | - | - | 10,511 |
| Jun 12, 2025 | 207.50 | 207.50 | 206.83 | 206.83 | - | - | 11,298 |
| Jun 11, 2025 | 207.50 | 207.50 | 206.83 | 206.83 | - | - | 20,049 |
| Jun 10, 2025 | 206.90 | 208.00 | 205.00 | 206.83 | - | -0.06% | 45,695 |