Administradora de Fondos de Pensiones Habitat S.A. (SNSE:HABITAT)
Chile
· Delayed Price · Currency is CLP 1,439.00
+33.90 (2.41%)
Apr 28, 2026, 3:44 PM CLT
SNSE:HABITAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,400.00 | 1,420.00 | 1,400.00 | 1,405.10 | 1,405.10 | 0.14% | 627,263 |
| Apr 24, 2026 | 1,425.00 | 1,439.90 | 1,399.90 | 1,403.20 | 1,403.20 | -1.43% | 97,058 |
| Apr 23, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,423.60 | 1,423.60 | - | 3,531 |
| Apr 22, 2026 | 1,475.00 | 1,475.00 | 1,425.00 | 1,423.60 | 1,423.60 | 0.18% | 63,315 |
| Apr 21, 2026 | 1,426.00 | 1,440.00 | 1,415.00 | 1,421.00 | 1,421.00 | -0.58% | 61,135 |
| Apr 20, 2026 | 1,423.00 | 1,431.00 | 1,415.00 | 1,429.30 | 1,429.30 | -0.14% | 178,546 |
| Apr 17, 2026 | 1,431.90 | 1,436.00 | 1,421.00 | 1,431.30 | 1,431.30 | -0.04% | 77,216 |
| Apr 16, 2026 | 1,436.00 | 1,439.00 | 1,425.00 | 1,431.90 | 1,431.90 | -0.33% | 84,948 |
| Apr 15, 2026 | 1,460.00 | 1,460.00 | 1,421.10 | 1,436.60 | 1,436.60 | -0.12% | 94,378 |
| Apr 14, 2026 | 1,470.00 | 1,470.00 | 1,405.00 | 1,438.30 | 1,438.30 | -0.07% | 119,001 |
| Apr 13, 2026 | 1,444.00 | 1,444.50 | 1,420.00 | 1,439.30 | 1,439.30 | -0.37% | 143,740 |
| Apr 10, 2026 | 1,421.00 | 1,459.90 | 1,421.00 | 1,444.70 | 1,444.70 | -1.13% | 146,398 |
| Apr 9, 2026 | 1,476.80 | 1,476.80 | 1,452.10 | 1,461.20 | 1,461.20 | -1.06% | 91,395 |
| Apr 8, 2026 | 1,470.00 | 1,500.00 | 1,470.00 | 1,476.80 | 1,476.80 | -0.01% | 49,309 |
| Apr 7, 2026 | 1,487.00 | 1,487.00 | 1,451.10 | 1,477.00 | 1,477.00 | -0.61% | 44,571 |
| Apr 6, 2026 | 1,479.30 | 1,490.00 | 1,479.30 | 1,486.10 | 1,486.10 | 0.46% | 40,771 |
| Apr 2, 2026 | 1,504.00 | 1,504.00 | 1,460.00 | 1,479.30 | 1,479.30 | -1.64% | 91,661 |
| Apr 1, 2026 | 1,445.00 | 1,530.00 | 1,445.00 | 1,503.90 | 1,503.90 | 4.24% | 74,997 |
| Mar 31, 2026 | 1,443.00 | 1,450.00 | 1,436.00 | 1,442.70 | 1,442.70 | 0.48% | 44,956 |
| Mar 30, 2026 | 1,435.00 | 1,440.00 | 1,430.00 | 1,435.80 | 1,435.80 | 0.91% | 44,187 |
| Mar 27, 2026 | 1,411.00 | 1,425.00 | 1,411.00 | 1,422.90 | 1,422.90 | 1.49% | 88,752 |
| Mar 26, 2026 | 1,401.00 | 1,410.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.58% | 13,895 |
| Mar 25, 2026 | 1,421.30 | 1,440.00 | 1,408.00 | 1,410.20 | 1,410.20 | -0.77% | 25,665 |
| Mar 24, 2026 | 1,422.00 | 1,425.00 | 1,421.30 | 1,421.20 | 1,421.20 | -0.01% | 15,161 |
| Mar 23, 2026 | 1,424.80 | 1,424.80 | 1,400.00 | 1,421.30 | 1,421.30 | -0.25% | 62,258 |
| Mar 20, 2026 | 1,395.40 | 1,430.00 | 1,395.40 | 1,424.80 | 1,424.80 | 1.55% | 90,107 |
| Mar 19, 2026 | 1,408.00 | 1,409.00 | 1,395.00 | 1,403.10 | 1,403.10 | -0.47% | 77,780 |
| Mar 18, 2026 | 1,405.00 | 1,420.00 | 1,403.00 | 1,409.70 | 1,409.70 | 1.06% | 111,262 |
| Mar 17, 2026 | 1,402.00 | 1,402.00 | 1,381.00 | 1,394.90 | 1,394.90 | -0.58% | 42,594 |
| Mar 16, 2026 | 1,391.00 | 1,410.00 | 1,391.00 | 1,403.00 | 1,403.00 | 1.58% | 139,630 |
| Mar 13, 2026 | 1,380.00 | 1,393.80 | 1,372.50 | 1,381.20 | 1,381.20 | 0.47% | 56,171 |
| Mar 12, 2026 | 1,390.00 | 1,390.00 | 1,372.10 | 1,374.70 | 1,374.70 | 0.19% | 149,682 |
| Mar 11, 2026 | 1,392.00 | 1,392.00 | 1,365.00 | 1,372.10 | 1,372.10 | -1.63% | 83,443 |
| Mar 10, 2026 | 1,385.50 | 1,398.00 | 1,385.00 | 1,394.90 | 1,394.90 | 0.85% | 47,433 |
| Mar 9, 2026 | 1,385.00 | 1,386.00 | 1,358.10 | 1,383.20 | 1,383.20 | -0.19% | 124,049 |
| 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 |