A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 3,013.50 | 3,013.50 | 3,013.50 | 3,013.50 | 2,473.96 | 444 |
| 2024-08-05 | 3,000.00 | 3,013.50 | 2,951.00 | 3,013.50 | 2,473.96 | 2,340 |
| 2024-08-02 | 3,100.00 | 3,100.00 | 3,013.50 | 3,013.50 | 2,473.96 | 1,116 |
| 2024-08-01 | 3,040.00 | 3,040.00 | 3,000.00 | 3,013.50 | 2,473.96 | 2,951 |
| 2024-07-31 | 3,073.60 | 3,073.60 | 3,073.60 | 3,073.60 | 2,523.30 | 272 |
| 2024-07-30 | 3,073.60 | 3,073.60 | 3,073.60 | 3,073.60 | 2,523.30 | 46 |
| 2024-07-29 | 3,073.60 | 3,073.60 | 3,073.60 | 3,073.60 | 2,523.30 | 260 |
| 2024-07-26 | 3,040.00 | 3,136.00 | 3,040.00 | 3,073.60 | 2,523.30 | 2,609 |
| 2024-07-25 | 3,070.00 | 3,071.10 | 3,070.00 | 3,071.10 | 2,521.25 | 3,833 |
| 2024-07-24 | 3,051.20 | 3,079.80 | 3,051.20 | 3,064.20 | 2,515.58 | 2,602 |
| 2024-07-23 | 3,000.10 | 3,050.00 | 3,000.10 | 3,036.50 | 2,492.84 | 2,656 |
| 2024-07-22 | 3,198.90 | 3,198.90 | 3,198.90 | 3,198.90 | 2,626.17 | 200 |
| 2024-07-19 | 3,198.90 | 3,198.90 | 3,198.90 | 3,198.90 | 2,626.17 | 321 |
| 2024-07-18 | 3,200.00 | 3,200.00 | 3,198.90 | 3,198.90 | 2,626.17 | 1,622 |
| 2024-07-17 | 3,200.00 | 3,205.00 | 3,190.00 | 3,198.90 | 2,626.17 | 7,328 |
| 2024-07-15 | 3,200.00 | 3,235.00 | 3,199.00 | 3,235.00 | 2,655.80 | 1,986 |
| 2024-07-12 | 3,190.00 | 3,235.00 | 3,190.00 | 3,235.00 | 2,655.80 | 1,975 |
| 2024-07-11 | 3,190.10 | 3,235.00 | 3,190.10 | 3,235.00 | 2,655.80 | 383 |
| 2024-07-10 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 2,655.80 | 274 |
| 2024-07-09 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 2,655.80 | 426 |
| 2024-07-08 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 2,655.80 | 418 |
| 2024-07-05 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 2,655.80 | 487 |
| 2024-07-04 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 2,655.80 | 674 |
| 2024-07-03 | 3,230.00 | 3,235.00 | 3,230.00 | 3,235.00 | 2,655.80 | 2,279 |
| 2024-07-02 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 2,655.80 | 75 |
| 2024-07-01 | 3,248.50 | 3,250.00 | 3,235.00 | 3,235.00 | 2,655.80 | 8,762 |
| 2024-06-28 | 3,100.00 | 3,105.30 | 3,100.00 | 3,105.30 | 2,549.33 | 4,562 |
| 2024-06-27 | 3,145.30 | 3,145.30 | 3,100.00 | 3,100.00 | 2,544.97 | 9,738 |
| 2024-06-26 | 3,251.00 | 3,251.00 | 3,145.30 | 3,145.30 | 2,582.16 | 5,361 |
| 2024-06-25 | 3,000.00 | 3,050.00 | 3,000.00 | 3,000.00 | 2,462.88 | 1,343 |
| 2024-06-24 | 3,003.20 | 3,003.20 | 3,000.00 | 3,000.00 | 2,462.88 | 9,003 |
| 2024-06-21 | 3,000.00 | 3,002.30 | 2,999.00 | 3,002.30 | 2,464.77 | 2,866 |
| 2024-06-19 | 2,995.70 | 2,995.70 | 2,995.70 | 2,995.70 | 2,459.35 | 319 |
| 2024-06-18 | 2,999.00 | 3,000.00 | 2,990.00 | 2,995.70 | 2,459.35 | 7,200 |
| 2024-06-17 | 3,095.00 | 3,095.00 | 3,000.00 | 3,000.00 | 2,462.88 | 7,688 |
| 2024-06-14 | 3,096.50 | 3,096.60 | 3,095.00 | 3,096.20 | 2,541.85 | 4,110 |
| 2024-06-13 | 3,096.60 | 3,096.60 | 3,096.60 | 3,096.60 | 2,542.18 | 331 |
| 2024-06-12 | 3,095.00 | 3,100.00 | 3,095.00 | 3,096.60 | 2,542.18 | 7,032 |
| 2024-06-11 | 3,140.00 | 3,140.00 | 3,090.00 | 3,092.20 | 2,538.57 | 4,984 |
| 2024-06-10 | 3,207.00 | 3,207.00 | 3,193.90 | 3,193.90 | 2,622.06 | 2,664 |
| 2024-06-07 | 3,217.00 | 3,218.00 | 3,207.60 | 3,207.60 | 2,633.31 | 3,635 |
| 2024-06-06 | 3,315.00 | 3,315.00 | 3,250.00 | 3,283.30 | 2,695.46 | 4,475 |
| 2024-06-05 | 3,319.00 | 3,350.00 | 3,310.00 | 3,350.00 | 2,750.21 | 2,058 |
| 2024-06-04 | 3,320.00 | 3,350.00 | 3,320.00 | 3,350.00 | 2,750.21 | 1,967 |
| 2024-06-03 | 3,385.00 | 3,385.00 | 3,350.00 | 3,350.00 | 2,750.21 | 5,166 |
| 2024-05-31 | 3,351.00 | 3,390.00 | 3,351.00 | 3,390.00 | 2,783.05 | 1,859 |
| 2024-05-30 | 3,385.30 | 3,390.00 | 3,350.00 | 3,390.00 | 2,783.05 | 30,126 |
| 2024-05-29 | 3,390.00 | 3,390.00 | 3,385.00 | 3,385.20 | 2,779.11 | 3,633 |
| 2024-05-28 | 3,400.30 | 3,400.30 | 3,399.00 | 3,399.80 | 2,791.10 | 6,529 |
| 2024-05-27 | 3,450.00 | 3,450.00 | 3,400.00 | 3,450.00 | 2,832.31 | 8,991 |
| 2024-05-24 | 3,370.00 | 3,438.90 | 3,370.00 | 3,398.90 | 2,790.36 | 2,683 |
| 2024-05-23 | 3,373.00 | 3,373.00 | 3,370.00 | 3,370.90 | 2,767.37 | 9,457 |
| 2024-05-22 | 3,480.00 | 3,480.00 | 3,350.00 | 3,373.00 | 2,769.10 | 40,340 |
| 2024-05-20 | 3,469.40 | 3,501.00 | 3,469.20 | 3,483.10 | 2,719.60 | 3,990 |
| 2024-05-17 | 3,470.00 | 3,470.00 | 3,469.20 | 3,469.20 | 2,708.75 | 6,674 |
| 2024-05-16 | 3,459.00 | 3,464.50 | 3,459.00 | 3,464.50 | 2,705.08 | 3,377 |
| 2024-05-15 | 3,450.00 | 3,500.00 | 3,450.00 | 3,499.60 | 2,732.49 | 7,020 |
| 2024-05-14 | 3,450.00 | 3,463.70 | 3,450.00 | 3,463.70 | 2,704.46 | 1,188 |
| 2024-05-13 | 3,453.50 | 3,470.00 | 3,450.00 | 3,463.70 | 2,704.46 | 7,002 |
| 2024-05-10 | 3,453.00 | 3,453.10 | 3,451.00 | 3,453.10 | 2,696.18 | 7,165 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 55.0000 CLP |
| 2026-05-25 | 153.0000 CLP |
| 2025-12-17 | 237.0000 CLP |
| 2025-05-26 | 134.0000 CLP |
| 2024-12-19 | 260.0000 CLP |
| 2024-05-22 | 165.0000 CLP |
| 2023-12-20 | 180.0000 CLP |
| 2023-05-22 | 135.0000 CLP |
| 2023-02-02 | 200.0000 CLP |
| 2022-09-26 | 150.0000 CLP |
| 2022-05-16 | 92.5000 CLP |
| 2021-12-15 | 213.0000 CLP |
| 2021-05-24 | 72.8000 CLP |
| 2021-03-22 | 163.0000 CLP |
| 2020-10-21 | 254.0000 CLP |
| 2020-05-25 | 107.0000 CLP |
| 2019-05-27 | 55.7400 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.