Skip to main content
Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile flag Chile · Delayed Price · Currency is CLP
6,006.80
+8.10 (0.14%)
At close: Dec 5, 2025

SNSE:PROVIDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,011.006,011.006,000.006,006.806,006.800.14%24,790
Dec 4, 20255,900.006,000.005,900.005,998.705,998.701.51%27,835
Dec 3, 20255,700.005,959.005,700.005,909.205,909.206.38%9,686
Dec 2, 20255,300.005,600.005,300.005,554.805,554.805.35%14,964
Dec 1, 20255,250.005,299.005,250.005,272.505,272.501.92%2,032
Nov 28, 20255,005.005,290.005,005.005,173.105,173.103.43%3,395
Nov 27, 20255,100.005,100.005,000.105,001.505,001.50-1,218
Nov 26, 20254,967.705,000.004,967.705,001.505,001.500.68%3,576
Nov 25, 20254,968.004,968.004,968.004,967.704,967.70-625
Nov 24, 20254,700.004,990.004,700.004,967.704,967.702.08%3,537
Nov 21, 20254,800.004,870.004,800.004,866.404,866.40-0.40%3,900
Nov 20, 20254,752.004,949.004,752.004,885.904,885.902.84%1,691
Nov 19, 20254,751.004,988.004,751.004,750.804,750.80-1,047
Nov 18, 20254,751.004,751.004,751.004,750.804,750.80-951
Nov 17, 20254,750.004,900.004,711.004,750.804,750.800.74%4,344
Nov 14, 20254,699.004,750.004,699.004,715.904,715.900.32%3,896
Nov 13, 20254,600.005,000.004,600.004,701.004,701.002.82%3,618
Nov 12, 20254,586.004,600.004,540.104,572.104,572.10-0.24%2,164
Nov 11, 20254,561.004,599.004,560.004,583.104,583.101.84%1,748
Nov 10, 20254,595.004,595.004,410.004,500.204,500.20-2.08%7,639
Nov 7, 20254,598.704,598.704,595.904,596.004,596.00-0.06%6,824
Nov 6, 20254,450.004,600.004,450.004,598.704,598.704.15%3,237
Nov 5, 20254,415.604,415.604,415.604,415.604,415.60-690
Nov 4, 20254,415.004,420.004,410.004,415.604,415.600.18%7,316
Nov 3, 20254,390.004,450.004,390.004,407.604,407.600.55%32,331
Oct 30, 20254,375.004,390.004,370.004,383.304,383.300.30%10,721
Oct 29, 20254,380.004,380.004,370.004,370.004,370.002.03%8,469
Oct 28, 20254,260.004,380.004,260.004,283.204,283.200.45%5,637
Oct 27, 20254,263.004,263.004,263.004,263.904,263.90-753
Oct 24, 20254,250.004,275.004,250.004,263.904,263.902.18%2,608
Oct 23, 20254,047.904,300.004,047.904,173.104,173.103.09%5,320
Oct 22, 20254,214.004,214.003,950.104,047.904,047.90-1.01%25,133
Oct 21, 20254,000.004,390.004,000.004,089.004,089.002.23%35,235
Oct 20, 20254,000.004,000.003,962.404,000.004,000.00-24,005
Oct 17, 20254,000.004,000.004,000.004,000.004,000.000.33%8,120
Oct 16, 20253,990.003,990.003,970.003,986.703,986.700.61%6,830
Oct 15, 20253,990.003,990.003,950.003,962.403,962.40-0.71%12,909
Oct 14, 20253,960.004,000.003,960.003,990.903,990.900.56%3,613
Oct 13, 20254,000.004,000.003,900.003,968.503,968.50-0.79%13,193
Oct 10, 20254,000.004,000.004,000.004,000.004,000.000.10%6,209
Oct 9, 20254,100.004,100.004,000.003,996.003,996.00-0.10%5,239
Oct 8, 20254,050.004,050.004,000.004,000.004,000.00-0.01%3,441
Oct 7, 20254,000.004,000.003,965.004,000.504,000.50-0.09%13,878
Oct 6, 20254,000.004,000.004,000.004,004.304,004.300.11%2,075
Oct 3, 20254,100.004,100.004,000.004,000.004,000.00-10,847
Oct 2, 20254,000.004,000.004,000.004,000.004,000.00-300
Oct 1, 20254,035.004,035.003,900.004,000.004,000.00-0.36%7,555
Sep 30, 20254,100.004,100.004,000.004,014.604,014.600.38%8,485
Sep 29, 20254,000.004,000.003,998.003,999.303,999.30-0.02%2,134
Sep 26, 20254,100.004,100.004,000.004,000.004,000.00-7,457
Sep 25, 20254,000.004,000.004,000.004,000.004,000.00-2,044
Sep 24, 20254,030.004,030.003,996.004,000.004,000.00-6,182
Sep 23, 20254,000.004,000.004,000.004,000.004,000.00-8,439
Sep 22, 20254,078.904,078.904,000.003,999.903,999.90-0.07%5,493
Sep 17, 20254,005.104,005.104,000.004,002.604,002.60-0.06%4,397
Sep 16, 20254,005.104,005.104,005.104,005.104,005.10-643
Sep 15, 20254,000.004,050.004,000.004,005.104,005.100.13%10,741
Sep 12, 20253,999.803,999.803,999.803,999.803,999.80-647
Sep 11, 20254,040.004,040.003,999.003,999.803,999.80-0.16%5,295
Sep 10, 20254,006.004,035.004,006.004,006.104,006.10-1,525
Sep 9, 20253,995.004,030.003,995.004,006.104,006.100.40%2,358
Sep 8, 20254,000.004,001.003,990.003,990.203,990.20-0.02%6,728
Sep 5, 20253,990.004,049.803,990.003,990.903,990.90-0.05%5,820
Sep 4, 20253,989.003,989.003,987.003,993.003,993.000.15%2,975
Sep 3, 20253,986.904,049.903,986.003,986.903,986.90-1,151
Sep 2, 20253,990.003,990.003,990.003,986.903,986.90-1,311
Sep 1, 20253,992.503,992.503,980.003,986.903,986.90-0.15%3,266
Aug 29, 20253,995.003,995.003,992.403,992.903,992.900.01%14,749
Aug 28, 20254,000.004,000.004,000.003,992.403,992.40-1,767
Aug 27, 20254,050.004,050.003,951.003,992.403,992.40-1.42%5,344
Aug 26, 20254,050.104,080.004,050.004,050.004,050.00-1.22%41,346
Aug 25, 20254,100.004,100.004,100.004,100.004,100.00-0.01%12,594
Aug 22, 20254,200.004,200.004,200.004,100.304,100.30-1,427
Aug 21, 20254,100.304,100.304,100.304,100.304,100.30-871
Aug 20, 20254,050.004,100.004,050.004,100.304,100.303.73%4,003
Aug 19, 20253,952.803,952.803,952.803,952.803,952.80-215
Aug 18, 20253,952.803,952.803,952.803,952.803,952.80-184
Aug 14, 20253,950.003,970.003,950.003,952.803,952.800.10%2,584
Aug 13, 20253,948.903,949.003,948.903,948.903,948.903.03%3,454
Aug 12, 20253,850.003,900.003,850.003,832.603,832.60-1,768
Aug 11, 20253,795.003,840.003,795.003,832.603,832.600.96%6,317
Aug 8, 20253,796.003,796.003,796.003,796.003,796.00-771
Aug 7, 20253,790.003,790.003,790.003,796.003,796.00-1,843
Aug 6, 20253,790.003,799.903,790.003,796.003,796.000.68%2,521
Aug 5, 20253,755.403,755.603,755.403,770.303,770.300.40%3,696
Aug 4, 20253,800.003,800.003,750.003,755.403,755.40-2.50%6,325
Aug 1, 20253,851.503,851.503,851.503,851.503,851.50-984
Jul 31, 20253,896.003,896.003,889.003,851.503,851.50-1.14%3,349
Jul 30, 20253,850.003,850.003,805.003,896.003,896.00-1,654
Jul 29, 20253,900.003,900.003,899.003,896.003,896.00-1.13%2,474
Jul 28, 20253,940.403,940.403,940.403,940.603,940.60-1,085
Jul 25, 20253,940.603,940.603,940.603,940.603,940.60-50
Jul 24, 20253,940.603,940.603,940.603,940.603,940.60-741
Jul 23, 20253,940.603,940.603,940.603,940.603,940.60-154
Jul 22, 20253,940.603,940.603,940.603,940.603,940.60-330
Jul 21, 20253,939.903,939.903,900.003,940.603,940.60-1,909
Jul 18, 20253,925.003,940.003,925.003,940.603,940.600.36%3,350
Jul 17, 20253,957.503,957.503,900.003,926.503,926.501.19%2,988
Jul 15, 20253,958.003,958.003,958.003,880.403,880.40-755
Jul 14, 20253,900.003,905.003,900.003,880.403,880.40-1,137