Skip to main content
logo
Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile flag Chile · Delayed Price · Currency is CLP
6,208.40
+51.90 (0.84%)
At close: Dec 15, 2025

SNSE:PROVIDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 20256,220.006,220.006,210.006,208.105,971.10-5,881
Dec 15, 20256,165.006,239.906,165.006,208.405,971.390.84%15,131
Dec 12, 20256,100.006,200.006,100.006,156.505,921.471.83%13,734
Dec 11, 20256,250.006,250.006,001.006,045.805,815.00-2.51%8,965
Dec 10, 20256,140.506,299.906,140.506,201.205,964.460.99%6,863
Dec 9, 20256,420.006,420.005,980.006,140.505,906.082.23%4,664
Dec 5, 20256,011.006,011.006,000.006,006.805,777.480.14%24,790
Dec 4, 20255,900.006,000.005,900.005,998.705,769.691.51%27,835
Dec 3, 20255,700.005,959.005,700.005,909.205,683.616.38%9,686
Dec 2, 20255,300.005,600.005,300.005,554.805,342.745.35%14,964
Dec 1, 20255,250.005,299.005,250.005,272.505,071.221.92%2,032
Nov 28, 20255,005.005,290.005,005.005,173.104,975.613.43%3,395
Nov 27, 20255,100.005,100.005,000.105,001.504,810.56-1,218
Nov 26, 20254,967.705,000.004,967.705,001.504,810.560.68%3,576
Nov 25, 20254,968.004,968.004,968.004,967.704,778.05-625
Nov 24, 20254,700.004,990.004,700.004,967.704,778.052.08%3,537
Nov 21, 20254,800.004,870.004,800.004,866.404,680.62-0.40%3,900
Nov 20, 20254,752.004,949.004,752.004,885.904,699.382.84%1,691
Nov 19, 20254,751.004,988.004,751.004,750.804,569.43-1,047
Nov 18, 20254,751.004,751.004,751.004,750.804,569.43-951
Nov 17, 20254,750.004,900.004,711.004,750.804,569.430.74%4,344
Nov 14, 20254,699.004,750.004,699.004,715.904,535.870.32%3,896
Nov 13, 20254,600.005,000.004,600.004,701.004,521.532.82%3,618
Nov 12, 20254,586.004,600.004,540.104,572.104,397.56-0.24%2,164
Nov 11, 20254,561.004,599.004,560.004,583.104,408.141.84%1,748
Nov 10, 20254,595.004,595.004,410.004,500.204,328.40-2.08%7,639
Nov 7, 20254,598.704,598.704,595.904,596.004,420.54-0.06%6,824
Nov 6, 20254,450.004,600.004,450.004,598.704,423.144.15%3,237
Nov 5, 20254,247.034,247.034,247.034,415.604,247.03-690
Nov 4, 20254,415.004,420.004,410.004,415.604,247.030.18%7,316
Nov 3, 20254,390.004,450.004,390.004,407.604,239.340.55%32,331
Oct 30, 20254,375.004,390.004,370.004,383.304,215.960.30%10,721
Oct 29, 20254,380.004,380.004,370.004,370.004,203.172.03%8,469
Oct 28, 20254,260.004,380.004,260.004,283.204,119.680.45%5,637
Oct 27, 20254,263.004,263.004,263.004,263.904,101.12-753
Oct 24, 20254,250.004,275.004,250.004,263.904,101.122.18%2,608
Oct 23, 20254,047.904,300.004,047.904,173.104,013.793.09%5,320
Oct 22, 20254,214.004,214.003,950.104,047.903,893.37-1.01%25,133
Oct 21, 20254,000.004,390.004,000.004,089.003,932.902.23%35,235
Oct 20, 20254,000.004,000.003,962.404,000.003,847.30-24,005
Oct 17, 20254,000.004,000.004,000.004,000.003,847.300.33%8,120
Oct 16, 20253,990.003,990.003,970.003,986.703,834.500.61%6,830
Oct 15, 20253,990.003,990.003,950.003,962.403,811.13-0.71%12,909
Oct 14, 20253,960.004,000.003,960.003,990.903,838.540.56%3,613
Oct 13, 20254,000.004,000.003,900.003,968.503,817.00-0.79%13,193
Oct 10, 20254,000.004,000.004,000.004,000.003,847.300.10%6,209
Oct 9, 20254,100.004,100.004,000.003,996.003,843.45-0.10%5,239
Oct 8, 20254,050.004,050.004,000.004,000.003,847.30-0.01%3,441
Oct 7, 20254,000.004,000.003,965.004,000.503,847.78-0.09%13,878
Oct 6, 20254,000.004,000.004,000.004,004.303,851.430.11%2,075