Skip to main content
logo
Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile flag Chile · Delayed Price · Currency is CLP
4,383.30
+13.30 (0.30%)
At close: Oct 30, 2025

SNSE:PROVIDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254,380.004,380.004,370.004,370.004,370.002.03%8,469
Oct 28, 20254,260.004,380.004,260.004,283.204,283.200.45%5,637
Oct 27, 20254,263.004,263.004,263.004,263.904,263.90-753
Oct 24, 20254,250.004,275.004,250.004,263.904,263.902.18%2,608
Oct 23, 20254,047.904,300.004,047.904,173.104,173.103.09%5,320
Oct 22, 20254,214.004,214.003,950.104,047.904,047.90-1.01%25,133
Oct 21, 20254,000.004,390.004,000.004,089.004,089.002.23%35,235
Oct 20, 20254,000.004,000.003,962.404,000.004,000.00-24,005
Oct 17, 20254,000.004,000.004,000.004,000.004,000.000.33%8,120
Oct 16, 20253,990.003,990.003,970.003,986.703,986.700.61%6,830
Oct 15, 20253,990.003,990.003,950.003,962.403,962.40-0.71%12,909
Oct 14, 20253,960.004,000.003,960.003,990.903,990.900.56%3,613
Oct 13, 20254,000.004,000.003,900.003,968.503,968.50-0.79%13,193
Oct 10, 20254,000.004,000.004,000.004,000.004,000.000.10%6,209
Oct 9, 20254,100.004,100.004,000.003,996.003,996.00-0.10%5,239
Oct 8, 20254,050.004,050.004,000.004,000.004,000.00-0.01%3,441
Oct 7, 20254,000.004,000.003,965.004,000.504,000.50-0.09%13,878
Oct 6, 20254,000.004,000.004,000.004,004.304,004.300.11%2,075
Oct 3, 20254,100.004,100.004,000.004,000.004,000.00-10,847
Oct 2, 20254,000.004,000.004,000.004,000.004,000.00-300
Oct 1, 20254,035.004,035.003,900.004,000.004,000.00-0.36%7,555
Sep 30, 20254,100.004,100.004,000.004,014.604,014.600.38%8,485
Sep 29, 20254,000.004,000.003,998.003,999.303,999.30-0.02%2,134
Sep 26, 20254,100.004,100.004,000.004,000.004,000.00-7,457
Sep 25, 20254,000.004,000.004,000.004,000.004,000.00-2,044
Sep 24, 20254,030.004,030.003,996.004,000.004,000.00-6,182
Sep 23, 20254,000.004,000.004,000.004,000.004,000.00-8,439
Sep 22, 20254,078.904,078.904,000.003,999.903,999.90-0.07%5,493
Sep 17, 20254,005.104,005.104,000.004,002.604,002.60-0.06%4,397
Sep 16, 20254,005.104,005.104,005.104,005.104,005.10-643
Sep 15, 20254,000.004,050.004,000.004,005.104,005.100.13%10,741
Sep 12, 20253,999.803,999.803,999.803,999.803,999.80-647
Sep 11, 20254,040.004,040.003,999.003,999.803,999.80-0.16%5,295
Sep 10, 20254,006.004,035.004,006.004,006.104,006.10-1,525
Sep 9, 20253,995.004,030.003,995.004,006.104,006.100.40%2,358
Sep 8, 20254,000.004,001.003,990.003,990.203,990.20-0.02%6,728
Sep 5, 20253,990.004,049.803,990.003,990.903,990.90-0.05%5,820
Sep 4, 20253,989.003,989.003,987.003,993.003,993.000.15%2,975
Sep 3, 20253,986.904,049.903,986.003,986.903,986.90-1,151
Sep 2, 20253,990.003,990.003,990.003,986.903,986.90-1,311
Sep 1, 20253,992.503,992.503,980.003,986.903,986.90-0.15%3,266
Aug 29, 20253,995.003,995.003,992.403,992.903,992.900.01%14,749
Aug 28, 20254,000.004,000.004,000.003,992.403,992.40-1,767
Aug 27, 20254,050.004,050.003,951.003,992.403,992.40-1.42%5,344
Aug 26, 20254,050.104,080.004,050.004,050.004,050.00-1.22%41,346
Aug 25, 20254,100.004,100.004,100.004,100.004,100.00-0.01%12,594
Aug 22, 20254,200.004,200.004,200.004,100.304,100.30-1,427
Aug 21, 20254,100.304,100.304,100.304,100.304,100.30-871
Aug 20, 20254,050.004,100.004,050.004,100.304,100.303.73%4,003
Aug 19, 20253,952.803,952.803,952.803,952.803,952.80-215