Administradora de Fondos de Pensiones PlanVital S.A. (SNSE:PLANVITAL)
Chile
· Delayed Price · Currency is CLP 281.60
0.00 (0.00%)
At close: Apr 27, 2026
SNSE:PLANVITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 278.00 | 280.00 | 278.00 | 281.60 | 281.60 | - | 21,260 |
| Apr 24, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - | 3,011 |
| Apr 23, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - | 3 |
| Apr 22, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - | 3,087 |
| Apr 21, 2026 | 283.00 | 283.00 | 281.60 | 281.60 | 281.60 | - | 11,372 |
| Apr 20, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - | 7,949 |
| Apr 17, 2026 | 280.00 | 283.00 | 280.00 | 281.60 | 281.60 | 1.42% | 29,718 |
| Apr 16, 2026 | 283.00 | 283.00 | 283.00 | 277.65 | 277.65 | - | 7,175 |
| Apr 15, 2026 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - | 3,132 |
| Apr 14, 2026 | 284.99 | 284.99 | 284.99 | 277.65 | 277.65 | - | 4,930 |
| Apr 13, 2026 | 280.00 | 280.00 | 280.00 | 277.65 | 277.65 | - | 15,966 |
| Apr 10, 2026 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - | 4,891 |
| Apr 9, 2026 | 277.00 | 277.00 | 277.00 | 277.65 | 277.65 | - | 9,304 |
| Apr 8, 2026 | 277.00 | 277.00 | 277.00 | 277.65 | 277.65 | -0.05% | 29,737 |
| Apr 7, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - | 7,395 |
| Apr 6, 2026 | 271.00 | 271.00 | 271.00 | 277.80 | 277.80 | - | 20,809 |
| Apr 2, 2026 | 277.00 | 277.00 | 277.00 | 277.80 | 277.80 | - | 12,710 |
| Apr 1, 2026 | 279.99 | 279.99 | 277.00 | 277.80 | 277.80 | 0.26% | 34,763 |
| Mar 31, 2026 | 277.00 | 277.00 | 277.00 | 277.08 | 277.08 | - | 11,337 |
| Mar 30, 2026 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - | 3,645 |
| Mar 27, 2026 | 279.80 | 280.00 | 279.80 | 277.08 | 277.08 | - | 22,510 |
| Mar 26, 2026 | 277.00 | 277.00 | 277.00 | 277.08 | 277.08 | - | 21,871 |
| Mar 25, 2026 | 282.00 | 282.00 | 282.00 | 277.08 | 277.08 | - | 4,867 |
| Mar 24, 2026 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - | 14,386 |
| Mar 23, 2026 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - | 11,830 |
| Mar 20, 2026 | 279.00 | 279.00 | 279.00 | 277.08 | 277.08 | - | 15,607 |
| Mar 19, 2026 | 279.90 | 279.90 | 277.00 | 277.08 | 277.08 | -2.79% | 53,199 |
| Mar 18, 2026 | 283.00 | 283.00 | 279.90 | 285.03 | 285.03 | - | 23,600 |
| Mar 17, 2026 | 300.00 | 300.00 | 300.00 | 285.03 | 285.03 | - | 6,652 |
| Mar 16, 2026 | 285.03 | 285.03 | 285.03 | 285.03 | 285.03 | - | 6,192 |
| Mar 13, 2026 | 285.03 | 285.03 | 285.03 | 285.03 | 285.03 | - | 16,982 |
| Mar 12, 2026 | 285.03 | 285.03 | 285.03 | 285.03 | 285.03 | - | 301 |
| Mar 11, 2026 | 285.00 | 285.00 | 285.00 | 285.03 | 285.03 | - | 22,864 |
| Mar 10, 2026 | 287.90 | 287.90 | 287.90 | 285.03 | 285.03 | - | 6,579 |
| Mar 9, 2026 | 288.00 | 288.00 | 288.00 | 285.03 | 285.03 | - | 12,714 |
| 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 |