Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile · Delayed Price · Currency is CLP 5,036.60
-0.40 (-0.01%)
At close: Jun 8, 2026
SNSE:PROVIDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5,148.00 | 5,148.00 | 5,146.00 | 5,140.90 | 4,997.47 | -0.10% | 2,118 |
| May 5, 2026 | 5,219.40 | 5,219.40 | 5,135.00 | 5,145.90 | 5,002.33 | -6.34% | 4,216 |
| May 4, 2026 | 5,499.90 | 5,499.90 | 5,499.90 | 5,494.10 | 5,340.82 | -2.91% | 2,682 |
| Apr 30, 2026 | 5,625.00 | 5,680.00 | 5,625.00 | 5,658.50 | 5,500.63 | 0.59% | 1,580 |
| Apr 29, 2026 | 5,600.00 | 5,681.70 | 5,600.00 | 5,625.40 | 5,468.45 | - | 1,201 |
| Apr 28, 2026 | 5,625.40 | 5,625.40 | 5,625.40 | 5,625.40 | 5,468.45 | - | 41 |
| Apr 27, 2026 | 5,560.00 | 5,800.00 | 5,560.00 | 5,625.40 | 5,468.45 | -0.52% | 2,052 |
| Apr 24, 2026 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,496.84 | - | 118 |
| Apr 23, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,654.60 | 5,496.84 | - | 283 |
| Apr 22, 2026 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,496.84 | - | 119 |
| Apr 21, 2026 | 5,654.60 | 5,654.60 | 5,654.60 | 5,654.60 | 5,496.84 | - | 286 |
| Apr 20, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,654.60 | 5,496.84 | - | 758 |
| Apr 17, 2026 | 5,649.00 | 5,650.00 | 5,649.00 | 5,654.60 | 5,496.84 | 0.07% | 2,074 |
| Apr 16, 2026 | 5,644.00 | 5,650.00 | 5,644.00 | 5,650.40 | 5,492.75 | 0.08% | 5,220 |
| Apr 15, 2026 | 5,644.00 | 5,644.00 | 5,644.00 | 5,646.10 | 5,488.57 | 0.04% | 1,530 |
| Apr 14, 2026 | 5,645.00 | 5,645.00 | 5,645.00 | 5,644.00 | 5,486.53 | - | 552 |
| Apr 13, 2026 | 5,640.00 | 5,645.00 | 5,640.00 | 5,644.00 | 5,486.53 | 0.07% | 1,566 |
| Apr 10, 2026 | 5,635.40 | 5,640.00 | 5,635.40 | 5,640.00 | 5,482.64 | 0.08% | 4,459 |
| Apr 9, 2026 | 5,635.40 | 5,635.40 | 5,635.40 | 5,635.40 | 5,478.17 | - | - |
| Apr 8, 2026 | 5,877.00 | 5,877.00 | 5,517.60 | 5,635.40 | 5,478.17 | 2.13% | 2,753 |
| Apr 7, 2026 | 5,498.00 | 5,598.00 | 5,498.00 | 5,517.60 | 5,363.66 | 4.66% | 5,568 |
| Apr 6, 2026 | 5,312.00 | 5,312.00 | 5,312.00 | 5,271.90 | 5,124.81 | 2.72% | 1,545 |
| Apr 2, 2026 | 5,140.80 | 5,140.80 | 5,055.00 | 5,132.50 | 4,989.30 | 2.40% | 4,330 |
| Apr 1, 2026 | 4,999.90 | 5,070.00 | 4,999.90 | 5,012.20 | 4,872.36 | 0.25% | 9,361 |
| Mar 31, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,999.90 | 4,860.40 | -0.23% | 5,646 |
| Mar 30, 2026 | 4,903.00 | 4,940.00 | 4,903.00 | 5,011.20 | 4,871.39 | - | 1,453 |
| Mar 27, 2026 | 5,130.00 | 5,130.00 | 4,995.00 | 5,011.20 | 4,871.39 | 0.24% | 1,784 |
| Mar 26, 2026 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,859.53 | -0.02% | 3,194 |