Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PROVIDA.SN stock page

A.F.P. Provida historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-093,450.003,455.003,450.003,451.202,694.7016,830
2024-05-083,302.003,315.003,285.003,293.202,571.3317,717
2024-05-073,300.003,300.003,300.003,300.002,576.645,732
2024-05-063,299.003,370.003,299.003,331.702,601.393,370
2024-05-033,280.003,290.003,280.003,284.602,564.625,417
2024-05-023,250.003,289.003,250.003,279.502,560.633,672
2024-04-303,280.003,284.003,200.003,200.002,498.568,920
2024-04-293,298.703,298.703,190.003,283.302,563.6018,142
2024-04-263,197.003,197.003,150.003,186.702,488.181,362
2024-04-253,186.703,186.703,186.703,186.702,488.181
2024-04-243,180.903,188.003,180.903,186.702,488.186,549
2024-04-233,197.903,197.903,197.903,197.902,496.921,587
2024-04-223,210.003,210.003,197.903,197.902,496.9220,108
2024-04-193,200.103,200.103,200.103,200.102,498.64511
2024-04-183,200.103,200.103,200.103,200.102,498.64315
2024-04-173,200.003,200.103,199.003,200.102,498.645,267
2024-04-163,449.803,449.803,327.403,327.402,598.032,828
2024-04-153,196.003,499.003,196.003,455.302,697.908,318
2024-04-123,120.003,194.003,120.003,164.002,470.453,326
2024-04-113,100.003,100.003,050.303,050.302,381.672,226
2024-04-103,050.003,052.003,050.003,050.302,381.673,506
2024-04-093,040.003,050.003,040.003,044.102,376.833,825
2024-04-083,050.003,050.003,000.003,037.002,371.292,830
2024-04-053,050.003,097.003,050.003,097.002,418.141,307
2024-04-043,099.003,099.003,089.903,097.002,418.142,494
2024-04-033,100.003,100.003,092.203,092.202,414.392,976
2024-04-022,872.003,120.002,872.002,921.002,280.729,884
2024-04-012,875.002,875.002,857.802,857.802,231.371,604
2024-03-282,875.002,875.002,857.802,857.802,231.371,418
2024-03-272,858.002,858.002,857.802,857.802,231.37740
2024-03-262,860.002,860.002,855.002,857.802,231.374,693
2024-03-252,850.002,850.002,826.002,838.602,216.383,815
2024-03-222,850.002,850.002,849.902,849.902,225.206,852
2024-03-212,830.002,850.002,830.002,840.602,217.942,633
2024-03-202,811.002,813.102,811.002,813.102,196.473,868
2024-03-192,890.002,890.002,800.002,801.002,187.028,746
2024-03-182,792.302,792.302,790.002,790.802,179.064,138
2024-03-153,000.003,000.002,792.302,792.302,180.231,226
2024-03-142,792.302,792.302,792.302,792.302,180.23439
2024-03-132,883.002,883.002,792.302,792.302,180.2312,275
2024-03-122,800.002,915.002,800.002,884.402,252.143,254
2024-03-112,765.002,790.002,765.002,773.802,165.785,604
2024-03-082,750.002,755.002,737.502,737.502,137.441,295
2024-03-072,722.002,750.002,722.002,737.502,137.442,916
2024-03-062,700.002,700.002,670.002,696.702,105.588,533
2024-03-052,661.002,700.002,661.002,665.002,080.8329,934
2024-03-042,665.002,700.002,660.002,671.502,085.9117,895
2024-03-012,698.002,698.002,650.002,655.202,073.184,686
2024-02-292,605.002,667.902,555.002,667.902,083.105,249
2024-02-282,650.002,650.002,604.402,608.202,036.4810,461
2024-02-272,680.002,680.002,653.402,653.402,071.77457
2024-02-262,650.002,653.402,620.002,653.402,071.772,162
2024-02-232,640.002,697.002,640.002,653.402,071.773,012
2024-02-222,697.002,697.002,649.402,649.402,068.651,718
2024-02-212,650.002,650.002,635.002,649.402,068.655,443
2024-02-202,690.002,690.002,602.102,602.102,031.721,335
2024-02-192,680.002,698.002,600.002,602.102,031.7223,865
2024-02-162,675.002,675.002,650.402,650.402,069.43649
2024-02-152,650.002,653.602,649.002,650.402,069.434,069
2024-02-142,560.002,700.002,560.002,653.602,071.934,076
← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-0355.0000 CLP
2026-05-25153.0000 CLP
2025-12-17237.0000 CLP
2025-05-26134.0000 CLP
2024-12-19260.0000 CLP
2024-05-22165.0000 CLP
2023-12-20180.0000 CLP
2023-05-22135.0000 CLP
2023-02-02200.0000 CLP
2022-09-26150.0000 CLP
2022-05-1692.5000 CLP
2021-12-15213.0000 CLP
2021-05-2472.8000 CLP
2021-03-22163.0000 CLP
2020-10-21254.0000 CLP
2020-05-25107.0000 CLP
2019-05-2755.7400 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.