Administradora de Fondos de Pensiones PlanVital S.A. (SNSE:PLANVITAL)
Chile · Delayed Price · Currency is CLP 275.66
+6.14 (2.28%)
At close: May 18, 2026
SNSE:PLANVITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 276.05 | 276.05 | 276.00 | 275.66 | 275.66 | 2.28% | 30,661 |
| May 15, 2026 | 266.70 | 267.00 | 266.70 | 269.52 | 269.52 | 1.10% | 32,245 |
| May 14, 2026 | 266.50 | 266.50 | 266.50 | 266.60 | 266.60 | 0.23% | 40,253 |
| May 13, 2026 | 266.00 | 266.01 | 266.00 | 266.00 | 266.00 | -0.14% | 41,573 |
| May 12, 2026 | 266.36 | 266.36 | 266.36 | 266.36 | 266.36 | -5.41% | 44,557 |
| May 11, 2026 | 281.60 | 281.60 | 275.00 | 281.60 | 281.60 | - | 21,397 |
| May 8, 2026 | 282.50 | 282.50 | 282.50 | 281.60 | 270.47 | - | 6,485 |
| May 7, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 270.47 | - | 12,824 |
| May 6, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 270.47 | - | 17,967 |
| May 5, 2026 | 280.90 | 281.90 | 280.90 | 281.60 | 270.47 | - | 15,304 |
| May 4, 2026 | 280.00 | 280.00 | 280.00 | 281.60 | 270.47 | - | 18,461 |
| Apr 30, 2026 | 288.65 | 288.65 | 288.65 | 281.60 | 270.47 | - | 7,817 |
| Apr 29, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 270.47 | - | 852 |
| Apr 28, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 270.47 | - | 334 |
| Apr 27, 2026 | 278.00 | 280.00 | 278.00 | 281.60 | 270.47 | - | 21,260 |
| Apr 24, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 270.47 | - | 3,011 |
| Apr 23, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 270.47 | - | 3 |
| Apr 22, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 270.47 | - | 3,087 |
| Apr 21, 2026 | 283.00 | 283.00 | 281.60 | 281.60 | 270.47 | - | 11,372 |
| Apr 20, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 270.47 | - | 7,949 |
| Apr 17, 2026 | 280.00 | 283.00 | 280.00 | 281.60 | 270.47 | 1.42% | 29,718 |
| Apr 16, 2026 | 283.00 | 283.00 | 283.00 | 277.65 | 266.68 | - | 7,175 |
| Apr 15, 2026 | 277.65 | 277.65 | 277.65 | 277.65 | 266.68 | - | 3,132 |
| Apr 14, 2026 | 284.99 | 284.99 | 284.99 | 277.65 | 266.68 | - | 4,930 |
| Apr 13, 2026 | 280.00 | 280.00 | 280.00 | 277.65 | 266.68 | - | 15,966 |
| Apr 10, 2026 | 277.65 | 277.65 | 277.65 | 277.65 | 266.68 | - | 4,891 |
| Apr 9, 2026 | 277.00 | 277.00 | 277.00 | 277.65 | 266.68 | - | 9,304 |
| Apr 8, 2026 | 277.00 | 277.00 | 277.00 | 277.65 | 266.68 | -0.05% | 29,737 |
| Apr 7, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 266.82 | - | 7,395 |
| Apr 6, 2026 | 271.00 | 271.00 | 271.00 | 277.80 | 266.82 | - | 20,809 |
| Apr 2, 2026 | 277.00 | 277.00 | 277.00 | 277.80 | 266.82 | - | 12,710 |
| Apr 1, 2026 | 279.99 | 279.99 | 277.00 | 277.80 | 266.82 | 0.26% | 34,763 |
| Mar 31, 2026 | 277.00 | 277.00 | 277.00 | 277.08 | 266.13 | - | 11,337 |
| Mar 30, 2026 | 277.08 | 277.08 | 277.08 | 277.08 | 266.13 | - | 3,645 |
| Mar 27, 2026 | 279.80 | 280.00 | 279.80 | 277.08 | 266.13 | - | 22,510 |
| Mar 26, 2026 | 277.00 | 277.00 | 277.00 | 277.08 | 266.13 | - | 21,871 |
| Mar 25, 2026 | 282.00 | 282.00 | 282.00 | 277.08 | 266.13 | - | 4,867 |
| Mar 24, 2026 | 277.08 | 277.08 | 277.08 | 277.08 | 266.13 | - | 14,386 |
| Mar 23, 2026 | 277.08 | 277.08 | 277.08 | 277.08 | 266.13 | - | 11,830 |
| Mar 20, 2026 | 279.00 | 279.00 | 279.00 | 277.08 | 266.13 | - | 15,607 |
| Mar 19, 2026 | 279.90 | 279.90 | 277.00 | 277.08 | 266.13 | -2.79% | 53,199 |
| Mar 18, 2026 | 283.00 | 283.00 | 279.90 | 285.03 | 273.76 | - | 23,600 |
| Mar 17, 2026 | 300.00 | 300.00 | 300.00 | 285.03 | 273.76 | - | 6,652 |
| Mar 16, 2026 | 285.03 | 285.03 | 285.03 | 285.03 | 273.76 | - | 6,192 |
| Mar 13, 2026 | 285.03 | 285.03 | 285.03 | 285.03 | 273.76 | - | 16,982 |
| Mar 12, 2026 | 285.03 | 285.03 | 285.03 | 285.03 | 273.76 | - | 301 |
| Mar 11, 2026 | 285.00 | 285.00 | 285.00 | 285.03 | 273.76 | - | 22,864 |
| Mar 10, 2026 | 287.90 | 287.90 | 287.90 | 285.03 | 273.76 | - | 6,579 |
| Mar 9, 2026 | 288.00 | 288.00 | 288.00 | 285.03 | 273.76 | - | 12,714 |
| Mar 6, 2026 | 285.00 | 285.00 | 285.00 | 285.03 | 273.76 | -1.20% | 38,517 |