Administradora de Fondos de Pensiones PlanVital S.A. (SNSE:PLANVITAL)
Chile · Delayed Price · Currency is CLP 279.00
0.00 (0.00%)
At close: Aug 28, 2026
SNSE:PLANVITAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 263.00 | 263.00 | 263.00 | 260.47 | 260.47 | - | 19,366 |
| Jul 7, 2026 | 260.11 | 260.20 | 260.10 | 260.47 | 260.47 | -5.24% | 39,966 |
| Jul 6, 2026 | 274.87 | 274.87 | 274.87 | 274.87 | 274.87 | - | 3,964 |
| Jul 3, 2026 | 274.87 | 274.87 | 274.87 | 274.87 | 274.87 | - | 4,215 |
| Jul 2, 2026 | 274.87 | 274.87 | 274.87 | 274.87 | 274.87 | - | 5,536 |
| Jul 1, 2026 | 274.87 | 274.87 | 274.87 | 274.87 | 274.87 | - | 8,911 |
| Jun 30, 2026 | 270.00 | 270.00 | 269.00 | 274.87 | 274.87 | - | 12,470 |
| Jun 26, 2026 | 274.87 | 274.87 | 274.87 | 274.87 | 274.87 | - | 629 |
| Jun 25, 2026 | 270.00 | 270.00 | 268.00 | 274.87 | 274.87 | - | 23,242 |
| Jun 24, 2026 | 268.00 | 268.00 | 268.00 | 274.87 | 274.87 | - | 6,681 |
| Jun 23, 2026 | 266.00 | 270.00 | 266.00 | 274.87 | 274.87 | - | 21,708 |
| Jun 22, 2026 | 270.00 | 270.00 | 270.00 | 274.87 | 274.87 | - | 11,972 |
| Jun 19, 2026 | 266.00 | 270.00 | 266.00 | 274.87 | 274.87 | - | 29,764 |