Skip to main content
Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile flag Chile · Delayed Price · Currency is CLP
5,000.30
+2.40 (0.05%)
At close: Mar 6, 2026

SNSE:PROVIDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,000.005,000.005,000.005,000.305,000.300.05%1,798
Mar 5, 20265,050.005,050.005,000.004,997.904,997.90-995
Mar 4, 20264,997.004,997.004,997.004,997.904,997.90-294
Mar 3, 20264,997.904,997.904,995.004,997.904,997.90-1,419
Mar 2, 20265,000.005,000.004,998.004,997.904,997.90-0.68%3,427
Feb 27, 20265,003.005,098.005,003.005,032.105,032.10-1.46%2,057
Feb 26, 20265,100.005,100.005,100.005,106.505,106.50-1,133
Feb 25, 20265,106.505,106.505,106.505,106.505,106.50-1,357
Feb 24, 20265,050.005,100.005,050.005,106.505,106.50-0.46%2,582
Feb 23, 20265,150.005,150.005,130.005,130.105,130.10-0.08%3,229
Feb 20, 20265,192.005,192.005,000.005,134.105,134.10-1.12%1,624
Feb 19, 20265,200.005,200.005,200.005,192.105,192.10-0.17%1,989
Feb 18, 20265,210.005,210.005,210.005,200.805,200.80-1,074
Feb 17, 20265,200.005,200.005,200.005,200.805,200.80-1.13%5,700
Feb 16, 20265,140.005,200.005,140.005,260.405,260.40-6.27%5,662
Feb 13, 20265,500.005,500.005,500.005,612.505,612.50-643
Feb 12, 20265,612.505,612.505,612.505,612.505,612.50-888
Feb 11, 20265,600.005,612.005,600.005,612.505,612.50-623
Feb 10, 20265,612.505,612.505,612.505,612.505,612.50-575
Feb 9, 20265,615.505,616.005,615.505,612.505,612.50-0.05%2,002
Feb 6, 20265,616.005,616.005,600.005,615.505,615.50-1,161
Feb 5, 20265,610.005,610.005,590.005,615.505,615.50-872
Feb 4, 20265,615.205,684.005,615.205,615.505,615.500.01%2,650
Feb 3, 20265,650.005,690.005,595.005,615.205,615.20-1.65%3,987
Feb 2, 20265,650.005,650.005,650.005,709.405,709.40-933
Jan 30, 20265,500.005,500.005,500.005,709.405,709.40-958
Jan 29, 20265,715.005,715.005,556.005,709.405,709.40-1,368
Jan 28, 20265,709.405,709.405,709.405,709.405,709.40-221
Jan 27, 20265,712.005,712.005,709.005,709.405,709.40-3,805
Jan 26, 20265,839.005,839.005,839.005,709.605,709.60-384
Jan 23, 20265,700.005,710.005,700.005,709.605,709.602.14%2,339
Jan 22, 20265,500.105,600.005,500.005,589.905,589.902.80%2,783
Jan 21, 20265,500.005,500.005,500.005,437.705,437.70-498
Jan 20, 20265,437.705,437.705,437.705,437.705,437.70-146
Jan 19, 20265,600.005,600.005,598.005,437.705,437.70-1,094
Jan 16, 20265,430.005,490.005,430.005,437.705,437.700.11%3,185
Jan 15, 20265,480.005,480.005,425.005,431.805,431.80-1.25%2,667
Jan 14, 20265,550.005,550.005,400.005,500.405,500.40-1.79%5,178
Jan 13, 20265,740.005,740.005,599.905,600.605,600.60-2.53%5,952
Jan 12, 20265,748.205,748.205,746.005,745.705,745.70-0.04%5,070
Jan 9, 20265,748.505,748.505,740.005,748.205,748.20-0.01%4,576
Jan 8, 20265,700.005,774.005,700.005,748.505,748.500.85%2,927
Jan 7, 20265,700.005,700.005,700.005,700.005,700.001.75%3,153
Jan 6, 20265,555.005,900.005,520.005,602.005,602.001.59%9,736
Jan 5, 20265,350.005,577.805,350.005,514.305,514.304.05%5,267
Jan 2, 20265,349.805,349.805,300.005,299.905,299.901.38%4,781
Dec 30, 20255,251.005,251.005,220.005,227.905,227.900.20%4,060
Dec 29, 20255,383.605,383.605,200.005,217.505,217.50-3.09%20,097
Dec 26, 20255,400.005,400.005,330.005,383.605,383.600.95%6,544
Dec 24, 20255,570.005,570.005,252.005,333.005,333.00-5.22%13,992
Dec 23, 20255,719.005,719.005,580.005,626.605,626.60-0.63%6,675
Dec 22, 20255,889.905,890.005,620.005,662.405,662.400.94%5,083
Dec 19, 20255,671.405,671.405,550.005,609.605,609.60-1.09%6,153
Dec 18, 20255,850.005,850.005,600.005,671.405,671.40-3.27%4,833
Dec 17, 20255,998.905,998.905,763.005,862.905,862.90-5.56%2,318
Dec 16, 20256,220.006,220.006,210.006,208.105,971.10-5,881
Dec 15, 20256,165.006,239.906,165.006,208.405,971.390.84%15,131
Dec 12, 20256,100.006,200.006,100.006,156.505,921.471.83%13,734
Dec 11, 20256,250.006,250.006,001.006,045.805,815.00-2.51%8,965
Dec 10, 20256,140.506,299.906,140.506,201.205,964.460.99%6,863
Dec 9, 20256,420.006,420.005,980.006,140.505,906.082.23%4,664
Dec 5, 20256,011.006,011.006,000.006,006.805,777.480.14%24,790
Dec 4, 20255,900.006,000.005,900.005,998.705,769.691.51%27,835
Dec 3, 20255,700.005,959.005,700.005,909.205,683.616.38%9,686
Dec 2, 20255,300.005,600.005,300.005,554.805,342.745.35%14,964
Dec 1, 20255,250.005,299.005,250.005,272.505,071.221.92%2,032
Nov 28, 20255,005.005,290.005,005.005,173.104,975.613.43%3,395
Nov 27, 20255,100.005,100.005,000.105,001.504,810.56-1,218
Nov 26, 20254,967.705,000.004,967.705,001.504,810.560.68%3,576
Nov 25, 20254,968.004,968.004,968.004,967.704,778.05-625
Nov 24, 20254,700.004,990.004,700.004,967.704,778.052.08%3,537
Nov 21, 20254,800.004,870.004,800.004,866.404,680.62-0.40%3,900
Nov 20, 20254,752.004,949.004,752.004,885.904,699.382.84%1,691
Nov 19, 20254,751.004,988.004,751.004,750.804,569.43-1,047
Nov 18, 20254,751.004,751.004,751.004,750.804,569.43-951
Nov 17, 20254,750.004,900.004,711.004,750.804,569.430.74%4,344
Nov 14, 20254,699.004,750.004,699.004,715.904,535.870.32%3,896
Nov 13, 20254,600.005,000.004,600.004,701.004,521.532.82%3,618
Nov 12, 20254,586.004,600.004,540.104,572.104,397.56-0.24%2,164
Nov 11, 20254,561.004,599.004,560.004,583.104,408.141.84%1,748
Nov 10, 20254,595.004,595.004,410.004,500.204,328.40-2.08%7,639
Nov 7, 20254,598.704,598.704,595.904,596.004,420.54-0.06%6,824
Nov 6, 20254,450.004,600.004,450.004,598.704,423.144.15%3,237
Nov 5, 20254,247.034,247.034,247.034,415.604,247.03-690
Nov 4, 20254,415.004,420.004,410.004,415.604,247.030.18%7,316
Nov 3, 20254,390.004,450.004,390.004,407.604,239.340.55%32,331
Oct 30, 20254,375.004,390.004,370.004,383.304,215.960.30%10,721
Oct 29, 20254,380.004,380.004,370.004,370.004,203.172.03%8,469
Oct 28, 20254,260.004,380.004,260.004,283.204,119.680.45%5,637
Oct 27, 20254,263.004,263.004,263.004,263.904,101.12-753
Oct 24, 20254,250.004,275.004,250.004,263.904,101.122.18%2,608
Oct 23, 20254,047.904,300.004,047.904,173.104,013.793.09%5,320
Oct 22, 20254,214.004,214.003,950.104,047.903,893.37-1.01%25,133
Oct 21, 20254,000.004,390.004,000.004,089.003,932.902.23%35,235
Oct 20, 20254,000.004,000.003,962.404,000.003,847.30-24,005
Oct 17, 20254,000.004,000.004,000.004,000.003,847.300.33%8,120
Oct 16, 20253,990.003,990.003,970.003,986.703,834.500.61%6,830
Oct 15, 20253,990.003,990.003,950.003,962.403,811.13-0.71%12,909
Oct 14, 20253,960.004,000.003,960.003,990.903,838.540.56%3,613
Oct 13, 20254,000.004,000.003,900.003,968.503,817.00-0.79%13,193