Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile · Delayed Price · Currency is CLP 4,805.00
+45.00 (0.95%)
At close: Aug 10, 2026
SNSE:PROVIDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 4,805.00 | 0.95% | 1,589 |
| Aug 7, 2026 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.21% | 907 |
| Aug 6, 2026 | 4,721.00 | 4,750.00 | 4,721.00 | 4,750.00 | 4,750.00 | 0.61% | 2,101 |
| Aug 5, 2026 | 4,730.00 | 4,730.00 | 4,721.10 | 4,721.10 | 4,721.10 | 0.45% | 1,465 |
| Aug 4, 2026 | 4,730.00 | 4,730.00 | 4,700.00 | 4,700.00 | 4,700.00 | -0.63% | 3,023 |
| Aug 3, 2026 | 4,730.00 | 4,730.00 | 4,725.00 | 4,730.00 | 4,730.00 | 1.37% | 3,919 |
| Jul 31, 2026 | 4,730.00 | 4,730.00 | 4,691.10 | 4,721.00 | 4,666.00 | -0.19% | 4,502 |
| Jul 30, 2026 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,674.90 | 1.07% | 824 |
| Jul 29, 2026 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,625.48 | - | 928 |
| Jul 28, 2026 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,625.48 | -1.47% | 1,380 |
| Jul 27, 2026 | 4,701.00 | 4,750.00 | 4,701.00 | 4,750.00 | 4,694.66 | - | 2,213 |
| Jul 24, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,694.66 | -2.06% | 696 |
| Jul 23, 2026 | 5,000.00 | 5,000.00 | 4,750.00 | 4,850.00 | 4,793.50 | - | 8,127 |
| Jul 22, 2026 | 4,924.00 | 4,924.00 | 4,850.00 | 4,850.00 | 4,793.50 | -1.48% | 1,115 |
| Jul 21, 2026 | 4,923.00 | 4,923.00 | 4,923.00 | 4,923.00 | 4,865.65 | - | 471 |
| Jul 20, 2026 | 4,923.10 | 4,923.10 | 4,923.10 | 4,923.10 | 4,865.75 | - | 785 |
| Jul 17, 2026 | 4,920.00 | 4,940.00 | 4,750.00 | 4,923.10 | 4,865.75 | -0.19% | 9,618 |
| Jul 15, 2026 | 4,930.00 | 4,930.00 | 4,930.00 | 4,932.30 | 4,874.84 | - | 1,137 |
| Jul 14, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | - | 63 |
| Jul 13, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | - | 63 |
| Jul 10, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | - | 140 |
| Jul 9, 2026 | 4,935.00 | 4,935.00 | 4,935.00 | 4,932.30 | 4,874.84 | - | 1,123 |
| Jul 8, 2026 | 4,925.00 | 4,980.00 | 4,925.00 | 4,932.30 | 4,874.84 | - | 774 |
| Jul 7, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | - | 315 |
| Jul 6, 2026 | 4,910.00 | 4,910.00 | 4,910.00 | 4,932.30 | 4,874.84 | - | 1,403 |
| Jul 3, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | - | 409 |
| Jul 2, 2026 | 4,932.30 | 4,932.30 | 4,932.30 | 4,932.30 | 4,874.84 | - | 525 |
| Jul 1, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,932.30 | 4,874.84 | - | 843 |
| Jun 30, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,932.30 | 4,874.84 | - | 1,018 |
| Jun 26, 2026 | 4,933.00 | 5,000.00 | 4,933.00 | 4,932.30 | 4,874.84 | - | 1,190 |
| Jun 25, 2026 | 4,950.70 | 4,950.70 | 4,950.70 | 4,932.30 | 4,874.84 | -1.37% | 2,885 |
| Jun 24, 2026 | 5,001.00 | 5,001.00 | 5,000.00 | 5,000.70 | 4,942.44 | - | 1,237 |
| Jun 23, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.70 | 4,942.44 | - | 848 |
| Jun 22, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.70 | 4,942.44 | -0.78% | 2,122 |
| Jun 19, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,981.28 | - | 117 |
| Jun 18, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,981.28 | - | 126 |
| Jun 17, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,981.28 | - | 1,573 |
| Jun 16, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 4,981.28 | - | 87 |
| Jun 15, 2026 | 5,040.10 | 5,040.10 | 5,040.00 | 5,040.00 | 4,981.28 | 1.00% | 3,455 |
| Jun 12, 2026 | 5,040.10 | 5,040.10 | 5,040.10 | 4,990.10 | 4,931.96 | - | 745 |
| Jun 11, 2026 | 4,990.10 | 4,990.10 | 4,990.10 | 4,990.10 | 4,931.96 | - | 266 |
| Jun 10, 2026 | 5,035.00 | 5,035.00 | 4,990.00 | 4,990.10 | 4,931.96 | -0.89% | 48,170 |
| Jun 9, 2026 | 5,036.60 | 5,036.60 | 5,035.00 | 5,035.10 | 4,976.44 | -0.03% | 2,451 |
| Jun 8, 2026 | 5,036.00 | 5,037.00 | 5,036.00 | 5,036.60 | 4,977.92 | -0.01% | 2,445 |
| Jun 5, 2026 | 5,040.00 | 5,040.00 | 5,036.00 | 5,037.00 | 4,978.32 | 0.01% | 2,996 |
| Jun 4, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,036.30 | 4,977.63 | - | 1,579 |
| Jun 3, 2026 | 5,175.60 | 5,175.60 | 5,000.00 | 5,036.30 | 4,977.63 | -2.69% | 3,023 |
| Jun 2, 2026 | 5,175.00 | 5,180.00 | 5,140.00 | 5,175.60 | 5,115.30 | - | 1,049 |
| Jun 1, 2026 | 5,260.00 | 5,260.00 | 5,130.00 | 5,175.60 | 5,115.30 | -2.49% | 1,733 |
| May 29, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,307.70 | 5,245.86 | - | 451 |