Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile · Delayed Price · Currency is CLP 5,146.10
0.00 (0.00%)
At close: May 13, 2026
SNSE:PROVIDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5,146.10 | 5,146.10 | 5,146.10 | 5,146.10 | 5,146.10 | - | 200 |
| May 12, 2026 | 5,146.00 | 5,146.00 | 5,146.00 | 5,146.10 | 5,146.10 | - | 491 |
| May 11, 2026 | 5,148.00 | 5,148.00 | 5,146.00 | 5,146.10 | 5,146.10 | 0.06% | 2,644 |
| May 8, 2026 | 5,147.00 | 5,147.00 | 5,147.00 | 5,143.20 | 5,143.20 | - | 1,273 |
| May 7, 2026 | 5,140.90 | 5,146.00 | 5,140.90 | 5,143.20 | 5,143.20 | 0.04% | 1,797 |
| May 6, 2026 | 5,148.00 | 5,148.00 | 5,146.00 | 5,140.90 | 5,140.90 | -0.10% | 2,118 |
| May 5, 2026 | 5,219.40 | 5,219.40 | 5,135.00 | 5,145.90 | 5,145.90 | -6.34% | 4,216 |
| May 4, 2026 | 5,499.90 | 5,499.90 | 5,499.90 | 5,494.10 | 5,494.10 | -2.91% | 2,682 |
| Apr 30, 2026 | 5,625.00 | 5,680.00 | 5,625.00 | 5,658.50 | 5,658.50 | 0.59% | 1,580 |
| Apr 29, 2026 | 5,600.00 | 5,681.70 | 5,600.00 | 5,625.40 | 5,625.40 | - | 1,201 |
| Apr 28, 2026 | 5,625.40 | 5,625.40 | 5,625.40 | 5,625.40 | 5,625.40 | - | 41 |
| Apr 27, 2026 | 5,560.00 | 5,800.00 | 5,560.00 | 5,625.40 | 5,625.40 | -0.52% | 2,052 |
| Apr 24, 2026 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | - | 118 |
| Apr 23, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,654.60 | 5,654.60 | - | 283 |
| Apr 22, 2026 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | - | 119 |
| Apr 21, 2026 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | - | 286 |
| Apr 20, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,654.60 | 5,654.60 | - | 758 |
| Apr 17, 2026 | 5,649.00 | 5,650.00 | 5,649.00 | 5,654.60 | 5,654.60 | 0.07% | 2,074 |
| Apr 16, 2026 | 5,644.00 | 5,650.00 | 5,644.00 | 5,650.40 | 5,650.40 | 0.08% | 5,220 |
| Apr 15, 2026 | 5,644.00 | 5,644.00 | 5,644.00 | 5,646.10 | 5,646.10 | 0.04% | 1,530 |
| Apr 14, 2026 | 5,645.00 | 5,645.00 | 5,645.00 | 5,644.00 | 5,644.00 | - | 552 |
| Apr 13, 2026 | 5,640.00 | 5,645.00 | 5,640.00 | 5,644.00 | 5,644.00 | 0.07% | 1,566 |
| Apr 10, 2026 | 5,635.40 | 5,640.00 | 5,635.40 | 5,640.00 | 5,640.00 | 0.08% | 4,459 |
| Apr 9, 2026 | 5,635.40 | 5,635.40 | 5,635.40 | 5,635.40 | 5,635.40 | - | - |
| Apr 8, 2026 | 5,877.00 | 5,877.00 | 5,517.60 | 5,635.40 | 5,635.40 | 2.13% | 2,753 |
| Apr 7, 2026 | 5,498.00 | 5,598.00 | 5,498.00 | 5,517.60 | 5,517.60 | 4.66% | 5,568 |
| Apr 6, 2026 | 5,312.00 | 5,312.00 | 5,312.00 | 5,271.90 | 5,271.90 | 2.72% | 1,545 |
| Apr 2, 2026 | 5,140.80 | 5,140.80 | 5,055.00 | 5,132.50 | 5,132.50 | 2.40% | 4,330 |
| Apr 1, 2026 | 4,999.90 | 5,070.00 | 4,999.90 | 5,012.20 | 5,012.20 | 0.25% | 9,361 |
| Mar 31, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,999.90 | 4,999.90 | -0.23% | 5,646 |
| Mar 30, 2026 | 4,903.00 | 4,940.00 | 4,903.00 | 5,011.20 | 5,011.20 | - | 1,453 |
| Mar 27, 2026 | 5,130.00 | 5,130.00 | 4,995.00 | 5,011.20 | 5,011.20 | 0.24% | 1,784 |
| Mar 26, 2026 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | -0.02% | 3,194 |
| Mar 25, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 4,999.90 | 4,999.90 | -1.79% | 2,120 |
| Mar 24, 2026 | 5,091.20 | 5,091.20 | 5,091.20 | 5,091.20 | 5,091.20 | - | 648 |
| Mar 23, 2026 | 5,200.00 | 5,213.00 | 5,000.00 | 5,091.20 | 5,091.20 | -2.34% | 3,210 |
| Mar 20, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,213.00 | 5,213.00 | - | 364 |
| Mar 19, 2026 | 5,211.50 | 5,215.00 | 5,211.50 | 5,213.00 | 5,213.00 | 0.03% | 1,539 |
| Mar 18, 2026 | 5,214.50 | 5,215.00 | 5,200.00 | 5,211.50 | 5,211.50 | -0.06% | 1,929 |
| Mar 17, 2026 | 5,214.50 | 5,214.50 | 5,214.50 | 5,214.50 | 5,214.50 | - | 42 |
| Mar 16, 2026 | 5,218.00 | 5,220.00 | 5,209.90 | 5,214.50 | 5,214.50 | 4.29% | 2,413 |
| Mar 13, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 63 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 4,408 |
| Mar 11, 2026 | 5,000.10 | 5,000.10 | 5,000.10 | 5,000.10 | 5,000.10 | - | 228 |
| 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 |