Skip to main content
Administradora de Fondos de Pensiones Provida S.A. (SNSE:PROVIDA)
Chile flag Chile · Delayed Price · Currency is CLP
4,000.00
0.00 (0.00%)
At close: Sep 26, 2025

SNSE:PROVIDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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