Administradora de Fondos de Pensiones PlanVital S.A. (SNSE:PLANVITAL)
Chile · Delayed Price · Currency is CLP 279.99
0.00 (0.00%)
At close: Sep 17, 2026
SNSE:PLANVITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 279.99 | 279.99 | 279.99 | 279.99 | 279.99 | - | - |
| Sep 16, 2026 | 279.99 | 279.99 | 279.99 | 279.99 | 279.99 | 1.37% | 9,374 |
| Sep 15, 2026 | 276.21 | 276.21 | 276.21 | 276.21 | 276.21 | - | 2,633 |
| Sep 14, 2026 | 276.21 | 276.21 | 276.21 | 276.21 | 276.21 | - | 1,692 |
| Sep 11, 2026 | 276.21 | 276.21 | 276.21 | 276.21 | 276.21 | - | 1,508 |
| Sep 10, 2026 | 276.21 | 276.21 | 276.21 | 276.21 | 276.21 | - | 470 |
| Sep 9, 2026 | 276.21 | 276.21 | 276.21 | 276.21 | 276.21 | - | 2,087 |
| Sep 8, 2026 | 276.21 | 276.21 | 276.21 | 276.21 | 276.21 | 0.44% | 10,051 |
| Sep 7, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.36% | 19,895 |
| Sep 4, 2026 | 275.99 | 275.99 | 275.99 | 275.99 | 275.99 | -1.08% | 18,137 |
| Sep 3, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 5,947 |
| Sep 2, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 7,127 |
| Sep 1, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 4,089 |
| Aug 31, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 7,404 |
| Aug 28, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 5,949 |
| Aug 27, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 6,482 |
| Aug 26, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 5,519 |
| Aug 25, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 1,038 |
| Aug 24, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.82% | 5,281 |
| Aug 21, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.14% | 20,067 |
| Aug 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 6,471 |
| Aug 19, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 16,585 |
| Aug 18, 2026 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 3.32% | 38,100 |
| Aug 17, 2026 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | 0.44% | 53,226 |
| Aug 14, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - | 11,695 |
| Aug 13, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 2.98% | 8,582 |
| Aug 12, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 3,568 |
| Aug 11, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 1,120 |
| Aug 10, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 15,956 |
| Aug 7, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3.52% | 12,577 |
| Aug 6, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | 0.04% | 12,601 |
| Aug 5, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | 2,768 |
| Aug 4, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -4.35% | 15,609 |
| Aug 3, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | - | 20,462 |
| Jul 31, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 2.12% | 19,173 |
| Jul 30, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 4,414 |
| Jul 29, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 5,432 |
| Jul 28, 2026 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | -0.38% | 29,024 |
| Jul 27, 2026 | 261.99 | 261.99 | 260.00 | 260.00 | 260.00 | -0.76% | 17,545 |
| Jul 24, 2026 | 260.50 | 262.00 | 260.50 | 262.00 | 262.00 | 0.58% | 61,297 |
| Jul 23, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - | 4,088 |
| Jul 22, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - | 3,944 |
| Jul 21, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - | 6,950 |
| Jul 20, 2026 | 259.00 | 260.50 | 259.00 | 260.50 | 260.50 | 0.01% | 23,924 |
| Jul 17, 2026 | 258.00 | 258.00 | 258.00 | 260.47 | 260.47 | - | 18,585 |
| Jul 15, 2026 | 260.47 | 260.47 | 260.47 | 260.47 | 260.47 | - | 9,289 |
| Jul 14, 2026 | 251.20 | 251.20 | 251.20 | 260.47 | 260.47 | - | 22,676 |
| Jul 13, 2026 | 260.00 | 261.00 | 260.00 | 260.47 | 260.47 | - | 11,558 |
| Jul 10, 2026 | 260.50 | 260.50 | 260.50 | 260.47 | 260.47 | - | 14,917 |
| Jul 9, 2026 | 263.01 | 263.01 | 263.01 | 260.47 | 260.47 | - | 7,006 |