Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile · Delayed Price · Currency is CLP 5,709.40
-0.20 (-0.00%)
At close: Jan 27, 2026
SNSE:PROVIDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 5,712.00 | 5,712.00 | 5,709.00 | 5,709.40 | 5,709.40 | - | 3,805 |
| Jan 26, 2026 | 5,839.00 | 5,839.00 | 5,839.00 | 5,709.60 | 5,709.60 | - | 384 |
| Jan 23, 2026 | 5,700.00 | 5,710.00 | 5,700.00 | 5,709.60 | 5,709.60 | 2.14% | 2,339 |
| Jan 22, 2026 | 5,500.10 | 5,600.00 | 5,500.00 | 5,589.90 | 5,589.90 | 2.80% | 2,783 |
| Jan 21, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,437.70 | 5,437.70 | - | 498 |
| Jan 20, 2026 | 5,437.70 | 5,437.70 | 5,437.70 | 5,437.70 | 5,437.70 | - | 146 |
| Jan 19, 2026 | 5,600.00 | 5,600.00 | 5,598.00 | 5,437.70 | 5,437.70 | - | 1,094 |
| Jan 16, 2026 | 5,430.00 | 5,490.00 | 5,430.00 | 5,437.70 | 5,437.70 | 0.11% | 3,185 |
| Jan 15, 2026 | 5,480.00 | 5,480.00 | 5,425.00 | 5,431.80 | 5,431.80 | -1.25% | 2,667 |
| Jan 14, 2026 | 5,550.00 | 5,550.00 | 5,400.00 | 5,500.40 | 5,500.40 | -1.79% | 5,178 |
| Jan 13, 2026 | 5,740.00 | 5,740.00 | 5,599.90 | 5,600.60 | 5,600.60 | -2.53% | 5,952 |
| Jan 12, 2026 | 5,748.20 | 5,748.20 | 5,746.00 | 5,745.70 | 5,745.70 | -0.04% | 5,070 |
| Jan 9, 2026 | 5,748.50 | 5,748.50 | 5,740.00 | 5,748.20 | 5,748.20 | -0.01% | 4,576 |
| Jan 8, 2026 | 5,700.00 | 5,774.00 | 5,700.00 | 5,748.50 | 5,748.50 | 0.85% | 2,927 |
| Jan 7, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1.75% | 3,153 |
| Jan 6, 2026 | 5,555.00 | 5,900.00 | 5,520.00 | 5,602.00 | 5,602.00 | 1.59% | 9,736 |
| Jan 5, 2026 | 5,350.00 | 5,577.80 | 5,350.00 | 5,514.30 | 5,514.30 | 4.05% | 5,267 |
| Jan 2, 2026 | 5,349.80 | 5,349.80 | 5,300.00 | 5,299.90 | 5,299.90 | 1.38% | 4,781 |
| Dec 30, 2025 | 5,251.00 | 5,251.00 | 5,220.00 | 5,227.90 | 5,227.90 | 0.20% | 4,060 |
| Dec 29, 2025 | 5,383.60 | 5,383.60 | 5,200.00 | 5,217.50 | 5,217.50 | -3.09% | 20,097 |
| Dec 26, 2025 | 5,400.00 | 5,400.00 | 5,330.00 | 5,383.60 | 5,383.60 | 0.95% | 6,544 |
| Dec 24, 2025 | 5,570.00 | 5,570.00 | 5,252.00 | 5,333.00 | 5,333.00 | -5.22% | 13,992 |
| Dec 23, 2025 | 5,719.00 | 5,719.00 | 5,580.00 | 5,626.60 | 5,626.60 | -0.63% | 6,675 |
| Dec 22, 2025 | 5,889.90 | 5,890.00 | 5,620.00 | 5,662.40 | 5,662.40 | 0.94% | 5,083 |
| Dec 19, 2025 | 5,671.40 | 5,671.40 | 5,550.00 | 5,609.60 | 5,609.60 | -1.09% | 6,153 |
| Dec 18, 2025 | 5,850.00 | 5,850.00 | 5,600.00 | 5,671.40 | 5,671.40 | -3.27% | 4,833 |
| Dec 17, 2025 | 5,998.90 | 5,998.90 | 5,763.00 | 5,862.90 | 5,862.90 | -5.56% | 2,318 |
| Dec 16, 2025 | 6,220.00 | 6,220.00 | 6,210.00 | 6,208.10 | 5,971.10 | - | 5,881 |
| Dec 15, 2025 | 6,165.00 | 6,239.90 | 6,165.00 | 6,208.40 | 5,971.39 | 0.84% | 15,131 |
| Dec 12, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,156.50 | 5,921.47 | 1.83% | 13,734 |
| Dec 11, 2025 | 6,250.00 | 6,250.00 | 6,001.00 | 6,045.80 | 5,815.00 | -2.51% | 8,965 |
| Dec 10, 2025 | 6,140.50 | 6,299.90 | 6,140.50 | 6,201.20 | 5,964.46 | 0.99% | 6,863 |
| Dec 9, 2025 | 6,420.00 | 6,420.00 | 5,980.00 | 6,140.50 | 5,906.08 | 2.23% | 4,664 |
| Dec 5, 2025 | 6,011.00 | 6,011.00 | 6,000.00 | 6,006.80 | 5,777.48 | 0.14% | 24,790 |
| Dec 4, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,998.70 | 5,769.69 | 1.51% | 27,835 |
| Dec 3, 2025 | 5,700.00 | 5,959.00 | 5,700.00 | 5,909.20 | 5,683.61 | 6.38% | 9,686 |
| Dec 2, 2025 | 5,300.00 | 5,600.00 | 5,300.00 | 5,554.80 | 5,342.74 | 5.35% | 14,964 |
| Dec 1, 2025 | 5,250.00 | 5,299.00 | 5,250.00 | 5,272.50 | 5,071.22 | 1.92% | 2,032 |
| Nov 28, 2025 | 5,005.00 | 5,290.00 | 5,005.00 | 5,173.10 | 4,975.61 | 3.43% | 3,395 |
| Nov 27, 2025 | 5,100.00 | 5,100.00 | 5,000.10 | 5,001.50 | 4,810.56 | - | 1,218 |
| Nov 26, 2025 | 4,967.70 | 5,000.00 | 4,967.70 | 5,001.50 | 4,810.56 | 0.68% | 3,576 |
| Nov 25, 2025 | 4,968.00 | 4,968.00 | 4,968.00 | 4,967.70 | 4,778.05 | - | 625 |
| Nov 24, 2025 | 4,700.00 | 4,990.00 | 4,700.00 | 4,967.70 | 4,778.05 | 2.08% | 3,537 |
| Nov 21, 2025 | 4,800.00 | 4,870.00 | 4,800.00 | 4,866.40 | 4,680.62 | -0.40% | 3,900 |
| Nov 20, 2025 | 4,752.00 | 4,949.00 | 4,752.00 | 4,885.90 | 4,699.38 | 2.84% | 1,691 |
| Nov 19, 2025 | 4,751.00 | 4,988.00 | 4,751.00 | 4,750.80 | 4,569.43 | - | 1,047 |
| Nov 18, 2025 | 4,751.00 | 4,751.00 | 4,751.00 | 4,750.80 | 4,569.43 | - | 951 |
| Nov 17, 2025 | 4,750.00 | 4,900.00 | 4,711.00 | 4,750.80 | 4,569.43 | 0.74% | 4,344 |
| Nov 14, 2025 | 4,699.00 | 4,750.00 | 4,699.00 | 4,715.90 | 4,535.87 | 0.32% | 3,896 |
| Nov 13, 2025 | 4,600.00 | 5,000.00 | 4,600.00 | 4,701.00 | 4,521.53 | 2.82% | 3,618 |