Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile · Delayed Price · Currency is CLP 5,000.10
0.00 (0.00%)
At close: Mar 10, 2026
SNSE:PROVIDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5,000.10 | 5,039.00 | 5,000.10 | 5,000.10 | 5,000.10 | - | 998 |
| Mar 9, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.10 | 5,000.10 | - | 2,652 |
| Mar 6, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.30 | 5,000.30 | 0.05% | 1,798 |
| Mar 5, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 4,997.90 | 4,997.90 | - | 995 |
| Mar 4, 2026 | 4,997.00 | 4,997.00 | 4,997.00 | 4,997.90 | 4,997.90 | - | 294 |
| Mar 3, 2026 | 4,997.90 | 4,997.90 | 4,995.00 | 4,997.90 | 4,997.90 | - | 1,419 |
| Mar 2, 2026 | 5,000.00 | 5,000.00 | 4,998.00 | 4,997.90 | 4,997.90 | -0.68% | 3,427 |
| Feb 27, 2026 | 5,003.00 | 5,098.00 | 5,003.00 | 5,032.10 | 5,032.10 | -1.46% | 2,057 |
| Feb 26, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,106.50 | 5,106.50 | - | 1,133 |
| Feb 25, 2026 | 5,106.50 | 5,106.50 | 5,106.50 | 5,106.50 | 5,106.50 | - | 1,357 |
| Feb 24, 2026 | 5,050.00 | 5,100.00 | 5,050.00 | 5,106.50 | 5,106.50 | -0.46% | 2,582 |
| Feb 23, 2026 | 5,150.00 | 5,150.00 | 5,130.00 | 5,130.10 | 5,130.10 | -0.08% | 3,229 |
| Feb 20, 2026 | 5,192.00 | 5,192.00 | 5,000.00 | 5,134.10 | 5,134.10 | -1.12% | 1,624 |
| Feb 19, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,192.10 | 5,192.10 | -0.17% | 1,989 |
| Feb 18, 2026 | 5,210.00 | 5,210.00 | 5,210.00 | 5,200.80 | 5,200.80 | - | 1,074 |
| Feb 17, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.80 | 5,200.80 | -1.13% | 5,700 |
| Feb 16, 2026 | 5,140.00 | 5,200.00 | 5,140.00 | 5,260.40 | 5,260.40 | -6.27% | 5,662 |
| Feb 13, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,612.50 | 5,612.50 | - | 643 |
| Feb 12, 2026 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | - | 888 |
| Feb 11, 2026 | 5,600.00 | 5,612.00 | 5,600.00 | 5,612.50 | 5,612.50 | - | 623 |
| Feb 10, 2026 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | 5,612.50 | - | 575 |
| Feb 9, 2026 | 5,615.50 | 5,616.00 | 5,615.50 | 5,612.50 | 5,612.50 | -0.05% | 2,002 |
| Feb 6, 2026 | 5,616.00 | 5,616.00 | 5,600.00 | 5,615.50 | 5,615.50 | - | 1,161 |
| Feb 5, 2026 | 5,610.00 | 5,610.00 | 5,590.00 | 5,615.50 | 5,615.50 | - | 872 |
| Feb 4, 2026 | 5,615.20 | 5,684.00 | 5,615.20 | 5,615.50 | 5,615.50 | 0.01% | 2,650 |
| Feb 3, 2026 | 5,650.00 | 5,690.00 | 5,595.00 | 5,615.20 | 5,615.20 | -1.65% | 3,987 |
| Feb 2, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,709.40 | 5,709.40 | - | 933 |
| Jan 30, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,709.40 | 5,709.40 | - | 958 |
| Jan 29, 2026 | 5,715.00 | 5,715.00 | 5,556.00 | 5,709.40 | 5,709.40 | - | 1,368 |
| Jan 28, 2026 | 5,709.40 | 5,709.40 | 5,709.40 | 5,709.40 | 5,709.40 | - | 221 |
| 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 |