Administradora de Fondos de Pensiones PlanVital S.A. (SNSE:PLANVITAL)
Chile
· Delayed Price · Currency is CLP 311.96
+7.54 (2.48%)
At close: Dec 5, 2025
SNSE:PLANVITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 219.56 | 219.56 | 219.56 | 225.00 | 219.56 | - | 20,884 |
| Oct 9, 2025 | 229.50 | 229.50 | 229.50 | 225.00 | 219.56 | - | 13,753 |
| Oct 8, 2025 | 220.00 | 220.00 | 220.00 | 225.00 | 219.56 | - | 8,976 |
| Oct 7, 2025 | 229.50 | 229.50 | 225.00 | 225.00 | 219.56 | - | 27,929 |
| Oct 6, 2025 | 221.00 | 225.00 | 221.00 | 225.00 | 219.56 | 1.64% | 173,219 |
| Oct 3, 2025 | 220.00 | 225.00 | 220.00 | 221.36 | 216.01 | 0.46% | 53,635 |
| Oct 2, 2025 | 220.00 | 220.90 | 220.00 | 220.35 | 215.02 | 1.73% | 44,505 |
| Oct 1, 2025 | 218.00 | 218.00 | 218.00 | 216.60 | 211.37 | - | 7,946 |
| Sep 30, 2025 | 216.00 | 216.00 | 216.00 | 216.60 | 211.37 | - | 10,068 |
| Sep 29, 2025 | 218.00 | 218.00 | 218.00 | 216.60 | 211.37 | - | 6,257 |
| Sep 26, 2025 | 211.37 | 211.37 | 211.37 | 216.60 | 211.37 | - | 378 |
| Sep 25, 2025 | 211.37 | 211.37 | 211.37 | 216.60 | 211.37 | - | 5,990 |
| Sep 24, 2025 | 213.00 | 216.60 | 213.00 | 216.60 | 211.37 | 1.69% | 78,667 |
| Sep 23, 2025 | 207.85 | 207.85 | 207.85 | 213.00 | 207.85 | - | 1,655 |
| Sep 22, 2025 | 207.85 | 207.85 | 207.85 | 213.00 | 207.85 | - | 1,734 |
| Sep 17, 2025 | 207.85 | 207.85 | 207.85 | 213.00 | 207.85 | - | 32 |
| Sep 16, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 207.85 | 0.26% | 38,257 |
| Sep 15, 2025 | 213.00 | 213.00 | 212.00 | 212.45 | 207.32 | 1.63% | 105,198 |
| Sep 12, 2025 | 203.99 | 203.99 | 203.99 | 209.04 | 203.99 | - | 98 |
| Sep 11, 2025 | 209.00 | 209.00 | 209.00 | 209.04 | 203.99 | 0.23% | 75,233 |
| Sep 10, 2025 | 208.00 | 209.00 | 208.00 | 208.55 | 203.51 | 0.01% | 38,365 |
| Sep 9, 2025 | 208.00 | 209.00 | 208.00 | 208.52 | 203.48 | 0.30% | 49,429 |
| Sep 8, 2025 | 207.50 | 210.00 | 205.00 | 207.89 | 202.87 | 0.19% | 112,332 |
| Sep 5, 2025 | 205.00 | 207.50 | 205.00 | 207.50 | 202.49 | 1.64% | 160,358 |
| Sep 4, 2025 | 207.50 | 207.50 | 207.50 | 204.15 | 199.22 | - | 17,322 |
| Sep 3, 2025 | 205.00 | 205.00 | 202.00 | 204.15 | 199.22 | 0.32% | 193,432 |
| Sep 2, 2025 | 200.00 | 203.50 | 199.00 | 203.50 | 198.58 | 2.92% | 184,789 |
| Sep 1, 2025 | 203.50 | 203.50 | 197.10 | 197.73 | 192.95 | -2.83% | 109,646 |
| Aug 29, 2025 | 198.57 | 198.57 | 198.57 | 203.49 | 198.57 | - | 8,359 |
| Aug 28, 2025 | 203.50 | 203.50 | 203.50 | 203.49 | 198.57 | - | 23,996 |
| Aug 27, 2025 | 203.50 | 203.50 | 203.50 | 203.49 | 198.57 | 0.04% | 40,494 |
| Aug 26, 2025 | 203.00 | 203.00 | 203.00 | 203.41 | 198.49 | - | 19,000 |
| Aug 25, 2025 | 203.00 | 203.00 | 203.00 | 203.41 | 198.49 | - | 34,282 |
| Aug 22, 2025 | 198.49 | 198.49 | 198.49 | 203.41 | 198.49 | - | 10,216 |
| Aug 21, 2025 | 198.49 | 198.49 | 198.49 | 203.41 | 198.49 | - | 7,553 |
| Aug 20, 2025 | 203.00 | 203.00 | 202.90 | 203.41 | 198.49 | - | 36,337 |
| Aug 19, 2025 | 202.90 | 204.00 | 202.90 | 203.41 | 198.49 | 1.99% | 68,557 |
| Aug 18, 2025 | 202.00 | 202.00 | 202.00 | 199.45 | 194.63 | - | 10,702 |
| Aug 14, 2025 | 197.00 | 204.00 | 196.90 | 199.45 | 194.63 | 1.49% | 214,228 |
| Aug 13, 2025 | 196.10 | 196.10 | 196.10 | 196.53 | 191.78 | - | 19,337 |
| Aug 12, 2025 | 191.78 | 191.78 | 191.78 | 196.53 | 191.78 | - | 5,289 |
| Aug 11, 2025 | 191.78 | 191.78 | 191.78 | 196.53 | 191.78 | - | 3,061 |
| Aug 8, 2025 | 191.78 | 191.78 | 191.78 | 196.53 | 191.78 | - | 9,576 |
| Aug 7, 2025 | 196.54 | 196.90 | 196.54 | 196.53 | 191.78 | - | 34,036 |
| Aug 6, 2025 | 196.00 | 197.00 | 196.00 | 196.53 | 191.78 | 1.62% | 75,771 |
| Aug 5, 2025 | 193.40 | 196.00 | 193.40 | 193.40 | 188.73 | - | 21,518 |
| Aug 4, 2025 | 188.73 | 188.73 | 188.73 | 193.40 | 188.73 | - | 5,594 |
| Aug 1, 2025 | 193.00 | 194.00 | 193.00 | 193.40 | 188.73 | 0.47% | 41,669 |
| Jul 31, 2025 | 192.00 | 192.00 | 192.00 | 192.50 | 187.85 | - | 10,481 |
| Jul 30, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 187.85 | - | 20,764 |
| Jul 29, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 187.85 | -0.70% | 76,033 |
| Jul 28, 2025 | 192.99 | 192.99 | 192.94 | 193.85 | 189.17 | - | 36,508 |
| Jul 25, 2025 | 189.17 | 189.17 | 189.17 | 193.85 | 189.17 | - | 10,515 |
| Jul 24, 2025 | 192.99 | 192.99 | 192.99 | 193.85 | 189.17 | - | 21,539 |
| Jul 23, 2025 | 192.99 | 192.99 | 192.00 | 193.85 | 189.17 | - | 30,759 |
| Jul 22, 2025 | 193.10 | 196.90 | 193.10 | 193.85 | 189.17 | 0.35% | 58,685 |
| Jul 21, 2025 | 192.50 | 192.50 | 192.50 | 193.18 | 188.51 | - | 33,312 |
| Jul 18, 2025 | 193.20 | 193.20 | 193.20 | 193.18 | 188.51 | 0.02% | 44,603 |
| Jul 17, 2025 | 199.17 | 199.17 | 198.70 | 193.15 | 188.48 | -3.02% | 42,881 |
| Jul 15, 2025 | 194.36 | 194.36 | 194.36 | 199.17 | 194.36 | - | 4,635 |
| Jul 14, 2025 | 194.36 | 194.36 | 194.36 | 199.17 | 194.36 | - | 8,178 |