Skip to main content
logo
Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile flag Chile · Delayed Price · Currency is CLP
3,990.00
-2.90 (-0.07%)
Last updated: Sep 1, 2025, 12:26 PM CLT

SNSE:PROVIDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,000.004,000.003,992.403,992.90-0.01%14,749
Aug 28, 20254,060.004,060.003,992.403,992.40--1,767
Aug 27, 20254,055.004,055.003,951.003,992.40--1.42%5,344
Aug 26, 20254,110.004,110.004,050.004,050.00--1.22%41,346
Aug 25, 20254,100.004,100.004,100.004,100.00--0.01%12,594
Aug 22, 20254,180.004,200.004,100.304,100.30--1,427
Aug 21, 20254,100.304,100.304,100.304,100.30--871
Aug 20, 20253,992.004,100.303,992.004,100.30-3.73%4,003
Aug 19, 20254,000.004,045.003,952.803,952.80--215
Aug 18, 20253,989.504,100.003,952.803,952.80--184
Aug 14, 20253,970.003,970.003,950.003,952.80-0.10%2,584
Aug 13, 20253,948.903,949.003,948.903,948.90-3.03%3,454
Aug 12, 20253,836.003,900.003,832.603,832.60--1,768
Aug 11, 20253,796.003,840.003,795.003,832.60-0.96%6,317
Aug 8, 20254,100.004,100.003,796.003,796.00--771
Aug 7, 20253,796.003,796.003,790.003,796.00--1,843
Aug 6, 20253,950.003,950.003,790.003,796.00-0.68%2,521
Aug 5, 20253,760.003,770.303,755.403,770.30-0.40%3,696
Aug 4, 20253,820.003,820.003,750.003,755.40--2.50%6,325
Aug 1, 20253,851.703,851.703,848.003,851.50--984
Jul 31, 20253,896.003,896.003,851.503,851.50--1.14%3,349
Jul 30, 20253,896.003,896.003,805.003,896.00--1,654
Jul 29, 20253,940.503,940.503,896.003,896.00--1.13%2,474
Jul 28, 20253,941.003,941.003,940.403,940.60--1,085
Jul 25, 20254,100.004,100.003,940.603,940.60--50
Jul 24, 20253,935.003,940.603,935.003,940.60--752
Jul 23, 20253,929.903,940.603,928.003,940.60--154
Jul 22, 20253,939.003,940.603,882.103,940.60--330
Jul 21, 20253,940.003,940.603,900.003,940.60--1,909
Jul 18, 20253,926.503,940.603,925.003,940.60-0.36%3,350
Jul 17, 20253,959.003,959.003,900.003,926.50-1.19%2,988
Jul 15, 20253,958.503,958.503,880.403,880.40--755
Jul 14, 20253,885.003,905.003,880.403,880.40--1,137
Jul 11, 20253,958.503,958.503,880.403,880.40--1,793
Jul 10, 20253,900.003,900.003,868.603,880.40-1.31%2,942
Jul 9, 20253,827.603,830.303,805.003,830.30-0.07%4,107
Jul 8, 20253,945.003,945.003,820.003,827.60--3.32%6,583
Jul 7, 20253,985.003,985.003,945.003,958.90--0.68%2,321
Jul 4, 20253,985.003,986.103,983.903,986.10--1,216
Jul 3, 20253,999.304,000.003,980.003,986.10--0.33%4,110
Jul 2, 20254,050.004,050.003,998.303,999.30--4.46%12,672
Jul 1, 20254,100.004,195.004,100.004,186.20--0.28%2,165
Jun 30, 20254,193.904,197.904,191.804,197.90--1,845
Jun 27, 20254,193.904,197.904,101.004,197.90--737
Jun 26, 20254,193.804,197.904,193.004,197.90--89
Jun 25, 20254,193.804,197.904,050.104,197.90--74
Jun 24, 20254,196.004,197.904,050.004,197.90--1,701
Jun 23, 20254,100.004,197.904,100.004,197.90--1,115
Jun 19, 20254,218.504,218.504,197.904,197.90--0.49%2,590
Jun 18, 20254,200.004,218.504,150.004,218.50--1,510