Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile · Delayed Price · Currency is CLP 4,923.10
0.00 (0.00%)
At close: Jul 20, 2026
SNSE:PROVIDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,923.10 | 4,923.10 | 4,923.10 | 4,923.10 | 4,923.10 | - | 785 |
| Jul 17, 2026 | 4,920.00 | 4,940.00 | 4,750.00 | 4,923.10 | 4,923.10 | -0.19% | 9,618 |
| Jul 15, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,932.30 | 4,932.30 | - | 1,137 |
| Jul 14, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | - | 63 |
| Jul 13, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | - | 63 |
| Jul 10, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | - | 140 |
| Jul 9, 2026 | 4,935.00 | 4,935.00 | 4,935.00 | 4,932.30 | 4,932.30 | - | 1,123 |
| Jul 8, 2026 | 4,925.00 | 4,980.00 | 4,925.00 | 4,932.30 | 4,932.30 | - | 774 |
| Jul 7, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | - | 315 |
| Jul 6, 2026 | 4,910.00 | 4,910.00 | 4,910.00 | 4,932.30 | 4,932.30 | - | 1,403 |
| Jul 3, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | - | 409 |
| Jul 2, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | - | 525 |
| Jul 1, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,932.30 | 4,932.30 | - | 843 |
| Jun 30, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,932.30 | 4,932.30 | - | 1,018 |
| Jun 26, 2026 | 4,933.00 | 5,000.00 | 4,933.00 | 4,932.30 | 4,932.30 | - | 1,190 |
| Jun 25, 2026 | 4,950.70 | 4,950.70 | 4,950.70 | 4,932.30 | 4,932.30 | -1.37% | 2,885 |
| Jun 24, 2026 | 5,001.00 | 5,001.00 | 5,000.00 | 5,000.70 | 5,000.70 | - | 1,237 |
| Jun 23, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.70 | 5,000.70 | - | 848 |
| Jun 22, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.70 | 5,000.70 | -0.78% | 2,122 |
| Jun 19, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - | 117 |
| Jun 18, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - | 126 |
| Jun 17, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - | 1,573 |
| Jun 16, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - | 87 |
| Jun 15, 2026 | 5,040.10 | 5,040.10 | 5,040.00 | 5,040.00 | 5,040.00 | 1.00% | 3,455 |
| Jun 12, 2026 | 5,040.10 | 5,040.10 | 5,040.10 | 4,990.10 | 4,990.10 | - | 745 |
| Jun 11, 2026 | 4,990.10 | 4,990.10 | 4,990.10 | 4,990.10 | 4,990.10 | - | 266 |
| Jun 10, 2026 | 5,035.00 | 5,035.00 | 4,990.00 | 4,990.10 | 4,990.10 | -0.89% | 48,170 |
| Jun 9, 2026 | 5,036.60 | 5,036.60 | 5,035.00 | 5,035.10 | 5,035.10 | -0.03% | 2,451 |
| Jun 8, 2026 | 5,036.00 | 5,037.00 | 5,036.00 | 5,036.60 | 5,036.60 | -0.01% | 2,445 |
| Jun 5, 2026 | 5,040.00 | 5,040.00 | 5,036.00 | 5,037.00 | 5,037.00 | 0.01% | 2,996 |
| Jun 4, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,036.30 | 5,036.30 | - | 1,579 |
| Jun 3, 2026 | 5,175.60 | 5,175.60 | 5,000.00 | 5,036.30 | 5,036.30 | -2.69% | 3,023 |
| Jun 2, 2026 | 5,175.00 | 5,180.00 | 5,140.00 | 5,175.60 | 5,175.60 | - | 1,049 |
| Jun 1, 2026 | 5,260.00 | 5,260.00 | 5,130.00 | 5,175.60 | 5,175.60 | -2.49% | 1,733 |
| May 29, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,307.70 | 5,307.70 | - | 451 |
| May 28, 2026 | 5,297.00 | 5,297.00 | 5,260.00 | 5,307.70 | 5,307.70 | - | 1,330 |
| May 27, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,307.70 | 5,307.70 | - | 918 |
| May 26, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,307.70 | 5,307.70 | - | 427 |
| May 25, 2026 | 5,483.90 | 5,483.90 | 5,300.00 | 5,307.70 | 5,307.70 | -0.44% | 2,411 |
| May 22, 2026 | 5,600.00 | 5,600.00 | 5,449.00 | 5,483.90 | 5,330.90 | 5.03% | 3,849 |
| May 20, 2026 | 5,221.40 | 5,221.40 | 5,221.40 | 5,221.40 | 5,075.72 | - | 235 |
| May 19, 2026 | 5,221.40 | 5,221.40 | 5,221.40 | 5,221.40 | 5,075.72 | - | 973 |
| May 18, 2026 | 5,110.00 | 5,110.00 | 5,110.00 | 5,221.40 | 5,075.72 | 2.38% | 1,613 |
| May 15, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,957.71 | 1.31% | 7,652 |
| May 14, 2026 | 5,000.10 | 5,050.00 | 5,000.10 | 5,033.90 | 4,893.45 | -2.18% | 3,081 |
| May 13, 2026 | 5,146.10 | 5,146.10 | 5,146.10 | 5,146.10 | 5,002.52 | - | 200 |
| May 12, 2026 | 5,146.00 | 5,146.00 | 5,146.00 | 5,146.10 | 5,002.52 | - | 491 |
| May 11, 2026 | 5,148.00 | 5,148.00 | 5,146.00 | 5,146.10 | 5,002.52 | 0.06% | 2,644 |
| May 8, 2026 | 5,147.00 | 5,147.00 | 5,147.00 | 5,143.20 | 4,999.71 | - | 1,273 |
| May 7, 2026 | 5,140.90 | 5,146.00 | 5,140.90 | 5,143.20 | 4,999.71 | 0.04% | 1,797 |