Administradora de Fondos de Pensiones PlanVital S.A. (SNSE:PLANVITAL)
Chile · Delayed Price · Currency is CLP 281.60
0.00 (0.00%)
At close: Apr 27, 2026
SNSE:PLANVITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 278.00 | 280.00 | 278.00 | 281.60 | 281.60 | - | 21,260 |
| Apr 24, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - | 3,011 |
| Apr 23, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - | 3 |
| Apr 22, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - | 3,087 |
| Apr 21, 2026 | 283.00 | 283.00 | 281.60 | 281.60 | 281.60 | - | 11,372 |
| Apr 20, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - | 7,949 |
| Apr 17, 2026 | 280.00 | 283.00 | 280.00 | 281.60 | 281.60 | 1.42% | 29,718 |
| Apr 16, 2026 | 283.00 | 283.00 | 283.00 | 277.65 | 277.65 | - | 7,175 |
| Apr 15, 2026 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - | 3,132 |
| Apr 14, 2026 | 284.99 | 284.99 | 284.99 | 277.65 | 277.65 | - | 4,930 |
| Apr 13, 2026 | 280.00 | 280.00 | 280.00 | 277.65 | 277.65 | - | 15,966 |
| Apr 10, 2026 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - | 4,891 |
| Apr 9, 2026 | 277.00 | 277.00 | 277.00 | 277.65 | 277.65 | - | 9,304 |
| Apr 8, 2026 | 277.00 | 277.00 | 277.00 | 277.65 | 277.65 | -0.05% | 29,737 |
| Apr 7, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - | 7,395 |
| Apr 6, 2026 | 271.00 | 271.00 | 271.00 | 277.80 | 277.80 | - | 20,809 |
| Apr 2, 2026 | 277.00 | 277.00 | 277.00 | 277.80 | 277.80 | - | 12,710 |
| Apr 1, 2026 | 279.99 | 279.99 | 277.00 | 277.80 | 277.80 | 0.26% | 34,763 |
| Mar 31, 2026 | 277.00 | 277.00 | 277.00 | 277.08 | 277.08 | - | 11,337 |
| Mar 30, 2026 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - | 3,645 |
| Mar 27, 2026 | 279.80 | 280.00 | 279.80 | 277.08 | 277.08 | - | 22,510 |
| Mar 26, 2026 | 277.00 | 277.00 | 277.00 | 277.08 | 277.08 | - | 21,871 |
| Mar 25, 2026 | 282.00 | 282.00 | 282.00 | 277.08 | 277.08 | - | 4,867 |
| Mar 24, 2026 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - | 14,386 |
| Mar 23, 2026 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - | 11,830 |
| Mar 20, 2026 | 279.00 | 279.00 | 279.00 | 277.08 | 277.08 | - | 15,607 |
| Mar 19, 2026 | 279.90 | 279.90 | 277.00 | 277.08 | 277.08 | -2.79% | 53,199 |
| Mar 18, 2026 | 283.00 | 283.00 | 279.90 | 285.03 | 285.03 | - | 23,600 |
| Mar 17, 2026 | 300.00 | 300.00 | 300.00 | 285.03 | 285.03 | - | 6,652 |
| Mar 16, 2026 | 285.03 | 285.03 | 285.03 | 285.03 | 285.03 | - | 6,192 |
| Mar 13, 2026 | 285.03 | 285.03 | 285.03 | 285.03 | 285.03 | - | 16,982 |
| Mar 12, 2026 | 285.03 | 285.03 | 285.03 | 285.03 | 285.03 | - | 301 |
| Mar 11, 2026 | 285.00 | 285.00 | 285.00 | 285.03 | 285.03 | - | 22,864 |
| Mar 10, 2026 | 287.90 | 287.90 | 287.90 | 285.03 | 285.03 | - | 6,579 |
| Mar 9, 2026 | 288.00 | 288.00 | 288.00 | 285.03 | 285.03 | - | 12,714 |
| Mar 6, 2026 | 285.00 | 285.00 | 285.00 | 285.03 | 285.03 | -1.20% | 38,517 |
| Mar 5, 2026 | 280.00 | 280.00 | 280.00 | 288.50 | 288.50 | - | 22,026 |
| Mar 4, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - | 3,301 |
| Mar 3, 2026 | 288.48 | 288.48 | 288.48 | 288.50 | 288.50 | - | 7,220 |
| Mar 2, 2026 | 288.90 | 288.90 | 288.90 | 288.50 | 288.50 | - | 24,653 |
| Feb 27, 2026 | 288.99 | 288.99 | 288.90 | 288.50 | 288.50 | 1.80% | 27,716 |
| Feb 26, 2026 | 288.98 | 288.98 | 288.98 | 283.40 | 283.40 | - | 15,279 |
| Feb 25, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - | 5,712 |
| Feb 24, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - | 2,117 |
| Feb 23, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - | 2,252 |
| Feb 20, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - | 1,811 |
| Feb 19, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - | 21,567 |
| Feb 18, 2026 | 280.00 | 282.00 | 280.00 | 283.40 | 283.40 | -3.83% | 54,093 |
| Feb 17, 2026 | 294.69 | 294.69 | 294.69 | 294.69 | 294.69 | - | 4,592 |
| Feb 16, 2026 | 294.69 | 294.69 | 294.69 | 294.69 | 294.69 | - | 9,322 |