Administradora de Fondos de Pensiones PlanVital S.A. (SNSE:PLANVITAL)
Chile
· Delayed Price · Currency is CLP 285.03
-3.47 (-1.20%)
At close: Mar 6, 2026
SNSE:PLANVITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 285.00 | 285.00 | 285.00 | 285.03 | 285.03 | -1.20% | 38,517 |
| Mar 5, 2026 | 280.00 | 280.00 | 280.00 | 288.50 | 288.50 | - | 22,026 |
| Mar 4, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - | 3,301 |
| Mar 3, 2026 | 288.48 | 288.48 | 288.48 | 288.50 | 288.50 | - | 7,220 |
| Mar 2, 2026 | 288.90 | 288.90 | 288.90 | 288.50 | 288.50 | - | 24,653 |
| Feb 27, 2026 | 288.99 | 288.99 | 288.90 | 288.50 | 288.50 | 1.80% | 27,716 |
| Feb 26, 2026 | 288.98 | 288.98 | 288.98 | 283.40 | 283.40 | - | 15,279 |
| Feb 25, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - | 5,712 |
| Feb 24, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - | 2,117 |
| Feb 23, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - | 2,252 |
| Feb 20, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - | 1,811 |
| Feb 19, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - | 21,567 |
| Feb 18, 2026 | 280.00 | 282.00 | 280.00 | 283.40 | 283.40 | -3.83% | 54,093 |
| Feb 17, 2026 | 294.69 | 294.69 | 294.69 | 294.69 | 294.69 | - | 4,592 |
| Feb 16, 2026 | 294.69 | 294.69 | 294.69 | 294.69 | 294.69 | - | 9,322 |
| Feb 13, 2026 | 290.00 | 294.00 | 290.00 | 294.69 | 294.69 | - | 24,655 |
| Feb 12, 2026 | 294.00 | 294.00 | 294.00 | 294.69 | 294.69 | - | 9,134 |
| Feb 11, 2026 | 294.69 | 294.69 | 294.69 | 294.69 | 294.69 | - | 6,053 |
| Feb 10, 2026 | 290.00 | 290.00 | 290.00 | 294.69 | 294.69 | - | 23,293 |
| Feb 9, 2026 | 299.00 | 299.00 | 292.10 | 294.69 | 294.69 | -3.11% | 86,684 |
| Feb 6, 2026 | 299.00 | 299.00 | 299.00 | 304.15 | 304.15 | - | 7,847 |
| Feb 5, 2026 | 300.00 | 300.00 | 300.00 | 304.15 | 304.15 | - | 17,296 |
| Feb 4, 2026 | 305.00 | 305.00 | 298.00 | 304.15 | 304.15 | - | 20,889 |
| Feb 3, 2026 | 295.00 | 296.00 | 295.00 | 304.15 | 304.15 | - | 22,492 |
| Feb 2, 2026 | 304.15 | 304.15 | 304.15 | 304.15 | 304.15 | - | 2,035 |
| Jan 30, 2026 | 301.00 | 305.07 | 301.00 | 304.15 | 304.15 | 0.70% | 28,927 |
| Jan 29, 2026 | 295.00 | 299.03 | 295.00 | 302.05 | 302.05 | - | 17,794 |
| Jan 28, 2026 | 300.00 | 300.00 | 300.00 | 302.05 | 302.05 | - | 9,078 |
| Jan 27, 2026 | 302.00 | 302.00 | 302.00 | 302.05 | 302.05 | - | 13,848 |
| Jan 26, 2026 | 300.50 | 308.00 | 300.00 | 302.05 | 302.05 | 0.45% | 64,078 |
| Jan 23, 2026 | 299.92 | 305.00 | 297.20 | 300.71 | 300.71 | 0.26% | 71,726 |
| Jan 22, 2026 | 300.00 | 300.00 | 300.00 | 299.92 | 299.92 | - | 23,563 |
| Jan 21, 2026 | 290.20 | 300.00 | 290.20 | 299.92 | 299.92 | -1.18% | 50,593 |
| Jan 20, 2026 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - | 1,011 |
| Jan 19, 2026 | 301.00 | 309.89 | 299.00 | 303.50 | 303.50 | 0.94% | 39,689 |
| Jan 16, 2026 | 301.00 | 301.00 | 301.00 | 300.67 | 300.67 | - | 7,409 |
| Jan 15, 2026 | 300.00 | 301.00 | 300.00 | 300.67 | 300.67 | 0.57% | 35,223 |
| Jan 14, 2026 | 294.00 | 309.90 | 294.00 | 298.96 | 298.96 | 1.00% | 110,675 |
| Jan 13, 2026 | 296.00 | 296.00 | 295.99 | 295.99 | 295.99 | -0.32% | 64,009 |
| Jan 12, 2026 | 296.00 | 297.84 | 296.00 | 296.94 | 296.94 | -0.34% | 40,894 |
| Jan 9, 2026 | 294.10 | 301.20 | 294.10 | 297.96 | 297.96 | -1.10% | 30,685 |
| Jan 8, 2026 | 292.00 | 310.00 | 292.00 | 301.26 | 301.26 | 3.17% | 55,447 |
| Jan 7, 2026 | 292.50 | 292.50 | 292.00 | 292.01 | 292.01 | -0.16% | 29,736 |
| Jan 6, 2026 | 290.10 | 296.00 | 290.10 | 292.48 | 292.48 | -0.53% | 36,818 |
| Jan 5, 2026 | 295.00 | 295.00 | 292.00 | 294.04 | 294.04 | 1.20% | 32,512 |
| Jan 2, 2026 | 289.80 | 299.00 | 289.80 | 290.55 | 290.55 | 0.54% | 179,950 |
| Dec 30, 2025 | 289.59 | 289.59 | 289.00 | 289.00 | 289.00 | -0.20% | 50,622 |
| Dec 29, 2025 | 289.90 | 289.90 | 289.90 | 289.59 | 289.59 | - | 27,232 |
| Dec 26, 2025 | 289.90 | 289.90 | 289.90 | 289.59 | 289.59 | -0.11% | 30,383 |
| Dec 24, 2025 | 289.00 | 289.00 | 289.00 | 289.90 | 289.90 | - | 15,946 |
| Dec 23, 2025 | 290.00 | 290.00 | 290.00 | 289.90 | 289.90 | - | 23,817 |
| Dec 22, 2025 | 292.00 | 292.00 | 289.50 | 289.90 | 289.90 | 0.42% | 86,157 |
| Dec 19, 2025 | 297.00 | 297.00 | 285.00 | 288.68 | 288.68 | -2.77% | 225,178 |
| Dec 18, 2025 | 299.00 | 299.00 | 299.00 | 296.91 | 296.91 | -0.90% | 40,735 |
| Dec 17, 2025 | 298.83 | 299.70 | 298.83 | 299.60 | 299.60 | 0.26% | 44,641 |
| Dec 16, 2025 | 290.00 | 299.75 | 290.00 | 298.83 | 298.83 | -0.35% | 58,844 |
| Dec 15, 2025 | 304.00 | 304.00 | 302.00 | 299.89 | 299.89 | -1.22% | 66,022 |
| Dec 12, 2025 | 303.00 | 304.50 | 303.00 | 303.58 | 303.58 | 0.25% | 31,580 |
| Dec 11, 2025 | 304.99 | 304.99 | 300.00 | 302.83 | 302.83 | 0.08% | 41,400 |
| Dec 10, 2025 | 297.00 | 307.98 | 297.00 | 302.59 | 302.59 | 1.55% | 32,943 |
| Dec 9, 2025 | 308.00 | 308.00 | 300.10 | 297.98 | 297.98 | -4.48% | 33,446 |
| Dec 5, 2025 | 308.00 | 308.50 | 308.00 | 311.96 | 311.96 | - | 20,231 |
| Dec 4, 2025 | 311.00 | 311.99 | 311.00 | 311.96 | 304.42 | 0.43% | 65,103 |
| Dec 3, 2025 | 310.49 | 312.00 | 310.14 | 310.62 | 303.11 | 0.15% | 153,192 |
| Dec 2, 2025 | 310.50 | 310.50 | 309.50 | 310.14 | 302.65 | 0.01% | 49,577 |
| Dec 1, 2025 | 309.00 | 310.50 | 309.00 | 310.10 | 302.61 | 0.32% | 45,987 |
| Nov 28, 2025 | 307.00 | 309.00 | 307.00 | 309.12 | 301.65 | 0.82% | 31,116 |
| Nov 27, 2025 | 307.00 | 307.00 | 306.00 | 306.62 | 299.21 | 0.68% | 40,528 |
| Nov 26, 2025 | 300.00 | 306.00 | 300.00 | 304.54 | 297.18 | 1.48% | 189,868 |
| Nov 25, 2025 | 300.10 | 306.00 | 300.10 | 300.10 | 292.85 | -2.00% | 30,576 |
| Nov 24, 2025 | 303.00 | 306.99 | 303.00 | 306.22 | 298.82 | 2.00% | 131,800 |
| Nov 21, 2025 | 296.00 | 305.00 | 296.00 | 300.21 | 292.96 | 1.58% | 173,628 |
| Nov 20, 2025 | 288.00 | 301.00 | 288.00 | 295.53 | 288.39 | 4.51% | 142,891 |
| Nov 19, 2025 | 283.00 | 285.00 | 282.00 | 282.77 | 275.94 | 0.26% | 95,770 |
| Nov 18, 2025 | 282.00 | 282.00 | 281.99 | 282.03 | 275.21 | 0.37% | 38,869 |
| Nov 17, 2025 | 282.50 | 282.50 | 282.40 | 281.00 | 274.21 | - | 26,841 |
| Nov 14, 2025 | 282.00 | 282.00 | 282.00 | 281.00 | 274.21 | - | 17,021 |
| Nov 13, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 274.21 | 0.97% | 95,196 |
| Nov 12, 2025 | 277.50 | 280.00 | 277.50 | 278.29 | 271.56 | 0.20% | 45,937 |
| Nov 11, 2025 | 278.00 | 278.00 | 277.50 | 277.73 | 271.02 | 0.18% | 59,673 |
| Nov 10, 2025 | 273.00 | 277.99 | 273.00 | 277.22 | 270.52 | 2.54% | 60,189 |
| Nov 7, 2025 | 267.99 | 272.97 | 267.99 | 270.34 | 263.81 | 2.81% | 80,042 |
| Nov 6, 2025 | 268.00 | 268.00 | 267.99 | 262.96 | 256.61 | - | 23,704 |
| Nov 5, 2025 | 263.00 | 263.00 | 260.00 | 262.96 | 256.61 | 1.91% | 102,430 |
| Nov 4, 2025 | 257.00 | 260.00 | 256.99 | 258.04 | 251.80 | 2.95% | 161,841 |
| Nov 3, 2025 | 246.80 | 254.00 | 246.80 | 250.64 | 244.58 | 2.18% | 174,875 |
| Oct 30, 2025 | 245.00 | 245.50 | 245.00 | 245.30 | 239.37 | 0.13% | 49,126 |
| Oct 29, 2025 | 242.10 | 242.10 | 242.10 | 244.98 | 239.06 | - | 24,406 |
| Oct 28, 2025 | 244.99 | 244.99 | 244.99 | 244.98 | 239.06 | 0.82% | 41,842 |
| Oct 27, 2025 | 243.00 | 245.00 | 242.90 | 242.99 | 237.12 | - | 24,236 |
| Oct 24, 2025 | 243.00 | 243.00 | 243.00 | 242.99 | 237.12 | - | 25,538 |
| Oct 23, 2025 | 243.00 | 243.00 | 243.00 | 242.99 | 237.12 | -0.10% | 39,299 |
| Oct 22, 2025 | 242.00 | 246.80 | 242.00 | 243.24 | 237.36 | 1.14% | 91,069 |
| Oct 21, 2025 | 240.00 | 240.00 | 240.00 | 240.49 | 234.68 | 1.03% | 39,366 |
| Oct 20, 2025 | 235.00 | 242.00 | 235.00 | 238.03 | 232.28 | 1.62% | 58,939 |
| Oct 17, 2025 | 234.00 | 235.00 | 234.00 | 234.23 | 228.57 | 1.53% | 48,743 |
| Oct 16, 2025 | 225.29 | 233.00 | 225.29 | 230.71 | 225.13 | 2.41% | 79,081 |
| Oct 15, 2025 | 225.02 | 225.02 | 225.00 | 225.29 | 219.85 | 0.12% | 79,856 |
| Oct 14, 2025 | 219.57 | 219.57 | 219.57 | 225.01 | 219.57 | - | 5,010 |
| Oct 13, 2025 | 225.00 | 225.00 | 225.00 | 225.01 | 219.57 | - | 68,363 |