Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile
· Delayed Price · Currency is CLP 1,380.00
-5.80 (-0.42%)
Mar 9, 2026, 1:27 PM CLT
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,385.00 | 1,385.00 | 1,358.10 | 1,380.00 | - | -0.42% | 73,488 |
| Mar 6, 2026 | 1,386.10 | 1,399.00 | 1,386.00 | 1,385.80 | 1,385.80 | -0.02% | 66,292 |
| Mar 5, 2026 | 1,394.50 | 1,394.50 | 1,380.00 | 1,386.10 | 1,386.10 | 1.51% | 45,086 |
| Mar 4, 2026 | 1,342.30 | 1,370.00 | 1,342.30 | 1,365.50 | 1,365.50 | 1.73% | 96,924 |
| Mar 3, 2026 | 1,380.00 | 1,380.00 | 1,328.00 | 1,342.30 | 1,342.30 | -4.05% | 180,796 |
| Mar 2, 2026 | 1,410.00 | 1,410.00 | 1,380.00 | 1,399.00 | 1,399.00 | -0.80% | 55,165 |
| Feb 27, 2026 | 1,398.00 | 1,440.00 | 1,398.00 | 1,410.30 | 1,410.30 | -0.13% | 34,971 |
| Feb 26, 2026 | 1,414.90 | 1,414.90 | 1,397.00 | 1,412.10 | 1,412.10 | 1.21% | 40,701 |
| Feb 25, 2026 | 1,371.00 | 1,400.00 | 1,371.00 | 1,395.20 | 1,395.20 | 1.76% | 53,849 |
| Feb 24, 2026 | 1,390.00 | 1,398.50 | 1,350.00 | 1,371.10 | 1,371.10 | -1.35% | 139,098 |
| Feb 23, 2026 | 1,399.00 | 1,399.00 | 1,390.00 | 1,389.90 | 1,389.90 | 0.08% | 21,835 |
| Feb 20, 2026 | 1,391.00 | 1,396.00 | 1,385.00 | 1,388.80 | 1,388.80 | 0.05% | 67,626 |
| Feb 19, 2026 | 1,391.00 | 1,391.00 | 1,385.10 | 1,388.10 | 1,388.10 | -0.27% | 36,571 |
| Feb 18, 2026 | 1,398.00 | 1,398.00 | 1,385.00 | 1,391.80 | 1,391.80 | -0.45% | 45,227 |
| Feb 17, 2026 | 1,399.00 | 1,399.00 | 1,398.00 | 1,398.10 | 1,398.10 | 0.57% | 36,270 |
| Feb 16, 2026 | 1,389.00 | 1,399.90 | 1,380.00 | 1,390.20 | 1,390.20 | 0.12% | 33,066 |
| Feb 13, 2026 | 1,392.00 | 1,399.00 | 1,385.00 | 1,388.50 | 1,388.50 | -3.24% | 158,201 |
| Feb 12, 2026 | 1,450.00 | 1,450.00 | 1,433.00 | 1,435.00 | 1,435.00 | -1.14% | 22,360 |
| Feb 11, 2026 | 1,451.00 | 1,454.00 | 1,448.90 | 1,451.50 | 1,451.50 | 0.64% | 34,555 |
| Feb 10, 2026 | 1,450.00 | 1,450.00 | 1,435.00 | 1,442.20 | 1,442.20 | -0.43% | 31,352 |
| Feb 9, 2026 | 1,425.50 | 1,449.90 | 1,425.50 | 1,448.40 | 1,448.40 | 1.61% | 56,081 |
| Feb 6, 2026 | 1,460.00 | 1,460.00 | 1,420.00 | 1,425.50 | 1,425.50 | -1.91% | 84,954 |
| Feb 5, 2026 | 1,439.00 | 1,459.90 | 1,439.00 | 1,453.20 | 1,453.20 | 0.70% | 70,500 |
| Feb 4, 2026 | 1,479.00 | 1,479.00 | 1,430.00 | 1,443.10 | 1,443.10 | -2.06% | 75,497 |
| Feb 3, 2026 | 1,489.00 | 1,490.00 | 1,465.00 | 1,473.40 | 1,473.40 | -0.85% | 93,226 |
| Feb 2, 2026 | 1,475.50 | 1,488.00 | 1,475.00 | 1,486.10 | 1,486.10 | -0.29% | 44,887 |
| Jan 30, 2026 | 1,497.00 | 1,498.00 | 1,485.00 | 1,490.40 | 1,490.40 | -0.09% | 95,657 |
| Jan 29, 2026 | 1,493.00 | 1,498.00 | 1,490.00 | 1,491.70 | 1,491.70 | -0.09% | 56,659 |
| Jan 28, 2026 | 1,490.10 | 1,500.00 | 1,480.10 | 1,493.00 | 1,493.00 | 0.19% | 97,453 |
| Jan 27, 2026 | 1,510.00 | 1,510.00 | 1,490.00 | 1,490.10 | 1,490.10 | -0.81% | 120,627 |
| Jan 26, 2026 | 1,525.00 | 1,525.00 | 1,490.00 | 1,502.20 | 1,502.20 | 0.97% | 83,165 |
| Jan 23, 2026 | 1,499.90 | 1,500.00 | 1,455.20 | 1,487.70 | 1,487.70 | 3.56% | 180,806 |
| Jan 22, 2026 | 1,429.90 | 1,483.40 | 1,429.90 | 1,436.50 | 1,436.50 | 0.90% | 176,977 |
| Jan 21, 2026 | 1,450.00 | 1,489.00 | 1,402.00 | 1,423.70 | 1,423.70 | -1.55% | 137,631 |
| Jan 20, 2026 | 1,490.00 | 1,490.00 | 1,440.20 | 1,446.10 | 1,446.10 | -2.69% | 115,965 |
| Jan 19, 2026 | 1,521.00 | 1,549.90 | 1,470.00 | 1,486.10 | 1,486.10 | -2.35% | 95,236 |
| Jan 16, 2026 | 1,532.00 | 1,532.00 | 1,510.10 | 1,521.80 | 1,521.80 | -0.70% | 34,314 |
| Jan 15, 2026 | 1,540.00 | 1,550.00 | 1,529.00 | 1,532.50 | 1,532.50 | -0.73% | 84,325 |
| Jan 14, 2026 | 1,538.00 | 1,560.00 | 1,537.00 | 1,543.70 | 1,543.70 | 0.48% | 31,581 |
| Jan 13, 2026 | 1,550.00 | 1,550.00 | 1,530.00 | 1,536.40 | 1,536.40 | -2.19% | 131,474 |
| Jan 12, 2026 | 1,579.00 | 1,579.00 | 1,558.00 | 1,570.80 | 1,570.80 | -0.53% | 63,401 |
| Jan 9, 2026 | 1,580.00 | 1,588.00 | 1,574.50 | 1,579.20 | 1,579.20 | 0.27% | 49,522 |
| Jan 8, 2026 | 1,590.00 | 1,590.00 | 1,551.60 | 1,575.00 | 1,575.00 | -0.63% | 53,447 |
| Jan 7, 2026 | 1,551.90 | 1,585.00 | 1,550.00 | 1,585.00 | 1,585.00 | 2.13% | 144,359 |
| Jan 6, 2026 | 1,539.60 | 1,575.00 | 1,530.00 | 1,551.90 | 1,551.90 | 0.80% | 241,860 |
| Jan 5, 2026 | 1,531.00 | 1,540.00 | 1,526.10 | 1,539.60 | 1,539.60 | 0.30% | 187,778 |
| Jan 2, 2026 | 1,522.20 | 1,541.00 | 1,522.20 | 1,535.00 | 1,515.00 | 0.84% | 70,937 |
| Dec 30, 2025 | 1,570.00 | 1,570.00 | 1,520.00 | 1,522.20 | 1,502.37 | -0.99% | 96,603 |
| Dec 29, 2025 | 1,569.80 | 1,569.80 | 1,530.00 | 1,537.40 | 1,517.37 | -0.74% | 87,720 |
| Dec 26, 2025 | 1,524.00 | 1,570.00 | 1,524.00 | 1,548.90 | 1,528.72 | 1.61% | 96,571 |
| Dec 24, 2025 | 1,550.00 | 1,550.00 | 1,515.00 | 1,524.40 | 1,504.54 | -1.76% | 91,195 |
| Dec 23, 2025 | 1,583.00 | 1,590.00 | 1,546.00 | 1,551.70 | 1,531.48 | -1.34% | 138,698 |
| Dec 22, 2025 | 1,593.00 | 1,600.00 | 1,570.00 | 1,572.80 | 1,552.31 | -1.14% | 88,836 |
| Dec 19, 2025 | 1,600.00 | 1,600.00 | 1,584.40 | 1,591.00 | 1,570.27 | 0.42% | 85,779 |
| Dec 18, 2025 | 1,600.00 | 1,600.00 | 1,570.10 | 1,584.40 | 1,563.76 | -0.91% | 48,287 |
| Dec 17, 2025 | 1,600.00 | 1,600.00 | 1,587.00 | 1,598.90 | 1,578.07 | 0.77% | 81,123 |
| Dec 16, 2025 | 1,574.00 | 1,600.00 | 1,556.10 | 1,586.70 | 1,566.03 | 1.03% | 35,675 |
| Dec 15, 2025 | 1,564.00 | 1,575.00 | 1,550.00 | 1,570.60 | 1,550.14 | 1.74% | 87,458 |
| Dec 12, 2025 | 1,543.00 | 1,560.00 | 1,540.00 | 1,543.80 | 1,523.69 | 0.06% | 103,855 |
| Dec 11, 2025 | 1,540.00 | 1,544.00 | 1,530.00 | 1,542.80 | 1,522.70 | -0.08% | 121,297 |
| Dec 10, 2025 | 1,536.00 | 1,564.00 | 1,536.00 | 1,544.10 | 1,523.98 | 0.57% | 83,802 |
| Dec 9, 2025 | 1,524.00 | 1,549.00 | 1,524.00 | 1,535.40 | 1,515.39 | 0.86% | 56,587 |
| Dec 5, 2025 | 1,550.00 | 1,550.00 | 1,520.00 | 1,522.30 | 1,502.47 | 0.03% | 116,282 |
| Dec 4, 2025 | 1,555.00 | 1,555.00 | 1,508.00 | 1,521.80 | 1,501.97 | 2.15% | 74,728 |
| Dec 3, 2025 | 1,470.00 | 1,500.00 | 1,470.00 | 1,489.70 | 1,470.29 | 2.37% | 184,724 |
| Dec 2, 2025 | 1,440.00 | 1,470.00 | 1,440.00 | 1,455.20 | 1,436.24 | 0.53% | 52,648 |
| Dec 1, 2025 | 1,461.80 | 1,461.90 | 1,440.00 | 1,447.50 | 1,428.64 | -0.98% | 73,419 |
| Nov 28, 2025 | 1,449.70 | 1,470.00 | 1,449.70 | 1,461.80 | 1,442.75 | 0.83% | 37,572 |
| Nov 27, 2025 | 1,455.90 | 1,458.00 | 1,435.00 | 1,449.70 | 1,430.81 | -0.43% | 34,055 |
| Nov 26, 2025 | 1,480.00 | 1,480.00 | 1,442.00 | 1,455.90 | 1,436.93 | 2.61% | 47,160 |
| Nov 25, 2025 | 1,450.00 | 1,451.00 | 1,400.00 | 1,418.90 | 1,400.41 | -2.09% | 61,466 |
| Nov 24, 2025 | 1,444.00 | 1,470.00 | 1,429.00 | 1,449.20 | 1,430.32 | 0.33% | 64,012 |
| Nov 21, 2025 | 1,450.00 | 1,450.00 | 1,444.00 | 1,444.40 | 1,425.58 | -0.51% | 29,315 |
| Nov 20, 2025 | 1,450.40 | 1,479.00 | 1,441.00 | 1,451.80 | 1,432.88 | 0.10% | 52,619 |
| Nov 19, 2025 | 1,470.00 | 1,500.00 | 1,430.00 | 1,450.30 | 1,431.40 | -0.07% | 116,214 |
| Nov 18, 2025 | 1,445.00 | 1,460.00 | 1,440.00 | 1,451.30 | 1,432.39 | 1.28% | 52,361 |
| Nov 17, 2025 | 1,428.00 | 1,478.90 | 1,420.00 | 1,433.00 | 1,414.33 | 1.21% | 115,027 |
| Nov 14, 2025 | 1,440.00 | 1,440.00 | 1,398.50 | 1,415.90 | 1,397.45 | -1.54% | 54,280 |
| Nov 13, 2025 | 1,385.00 | 1,450.00 | 1,385.00 | 1,438.10 | 1,419.36 | 3.85% | 69,766 |
| Nov 12, 2025 | 1,380.00 | 1,396.00 | 1,372.20 | 1,384.80 | 1,366.76 | 0.25% | 90,777 |
| Nov 11, 2025 | 1,394.00 | 1,394.00 | 1,379.00 | 1,381.40 | 1,363.40 | -1.19% | 101,741 |
| Nov 10, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,398.10 | 1,379.88 | 0.30% | 49,500 |
| Nov 7, 2025 | 1,408.00 | 1,414.90 | 1,385.00 | 1,393.90 | 1,375.74 | -0.99% | 156,557 |
| Nov 6, 2025 | 1,415.00 | 1,415.00 | 1,400.00 | 1,407.90 | 1,389.56 | -0.65% | 136,951 |
| Nov 5, 2025 | 1,446.50 | 1,446.60 | 1,400.00 | 1,417.10 | 1,398.64 | -2.05% | 71,611 |
| Nov 4, 2025 | 1,456.00 | 1,460.00 | 1,421.10 | 1,446.70 | 1,427.85 | -0.45% | 77,791 |
| Nov 3, 2025 | 1,460.00 | 1,460.00 | 1,450.00 | 1,453.30 | 1,434.36 | -0.41% | 70,312 |
| Oct 30, 2025 | 1,461.20 | 1,461.20 | 1,458.00 | 1,459.30 | 1,440.29 | -0.13% | 27,222 |
| Oct 29, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,461.20 | 1,442.16 | 0.01% | 99,793 |
| Oct 28, 2025 | 1,458.50 | 1,470.00 | 1,420.00 | 1,461.00 | 1,441.96 | 0.17% | 35,477 |
| Oct 27, 2025 | 1,470.00 | 1,470.00 | 1,453.00 | 1,458.50 | 1,439.50 | 0.50% | 42,828 |
| Oct 24, 2025 | 1,468.00 | 1,468.00 | 1,390.00 | 1,451.20 | 1,432.29 | 2.14% | 33,876 |
| Oct 23, 2025 | 1,422.30 | 1,423.00 | 1,380.00 | 1,420.80 | 1,402.29 | -0.11% | 96,113 |
| Oct 22, 2025 | 1,451.00 | 1,455.00 | 1,419.90 | 1,422.30 | 1,403.77 | -2.04% | 67,862 |
| Oct 21, 2025 | 1,470.00 | 1,475.00 | 1,421.00 | 1,451.90 | 1,432.98 | -0.89% | 85,358 |
| Oct 20, 2025 | 1,398.50 | 1,479.00 | 1,398.50 | 1,465.00 | 1,445.91 | 4.75% | 78,609 |
| Oct 17, 2025 | 1,415.00 | 1,415.00 | 1,394.90 | 1,398.60 | 1,380.38 | 0.58% | 150,679 |
| Oct 16, 2025 | 1,395.00 | 1,420.00 | 1,382.50 | 1,390.60 | 1,372.48 | 3.22% | 59,596 |
| Oct 15, 2025 | 1,335.00 | 1,350.00 | 1,335.00 | 1,347.20 | 1,329.65 | 2.39% | 61,006 |
| Oct 14, 2025 | 1,307.00 | 1,330.00 | 1,306.20 | 1,315.80 | 1,298.66 | 0.73% | 11,113 |