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
2024-02-132,511.002,538.002,511.002,538.001,981.674,223
2024-02-122,600.002,600.002,511.402,511.401,960.901,030
2024-02-092,511.402,511.402,511.402,511.401,960.901,007
2024-02-082,580.502,580.502,500.002,511.401,960.9011,650
2024-02-072,749.002,749.002,606.102,606.102,034.842,571
2024-02-062,600.002,606.102,600.002,606.102,034.845,602
2024-02-052,596.002,749.002,596.002,619.602,045.3812,177
2024-02-022,750.002,750.002,596.002,596.002,026.96668
2024-02-012,610.002,610.002,596.002,596.002,026.96773
2024-01-312,600.002,600.002,596.002,596.002,026.961,309
2024-01-302,600.002,600.002,580.002,596.002,026.964,563
2024-01-292,600.002,600.002,580.002,581.002,015.2411,857
2024-01-262,599.302,599.602,599.302,599.602,029.773,801
2024-01-252,600.002,600.002,599.302,599.302,029.532,115
2024-01-242,600.002,600.002,599.302,599.302,029.533,093
2024-01-232,616.002,616.002,600.002,603.202,032.582,960
2024-01-222,590.002,616.002,590.002,616.002,042.5712,779
2024-01-192,600.002,600.002,597.002,598.402,028.832,956
2024-01-182,601.002,602.602,600.002,602.602,032.114,175
2024-01-172,650.002,650.002,643.302,643.302,063.892,177
2024-01-162,640.002,650.002,640.002,643.302,063.894,200
2024-01-152,590.002,590.002,590.002,590.002,022.27265
2024-01-122,590.002,590.002,590.002,590.002,022.278,376
2024-01-112,523.002,523.002,523.002,523.001,969.9615,322
2024-01-102,500.002,590.002,500.002,523.001,969.965,747
2024-01-092,600.002,600.002,600.002,600.002,030.08233
2024-01-082,600.002,600.002,600.002,600.002,030.082,117
2024-01-052,600.002,600.002,600.002,600.002,030.087,304
2024-01-042,670.002,670.002,651.002,661.502,078.109,458
2024-01-032,750.002,750.002,708.602,708.602,114.874,316
2024-01-022,735.002,735.002,680.002,681.602,093.794,780
2023-12-292,679.002,680.102,679.002,680.102,092.622,806
2023-12-282,675.002,680.002,675.002,679.002,091.763,321
2023-12-272,635.002,675.002,635.002,670.802,085.365,376
2023-12-262,649.002,650.002,630.002,635.102,057.493,556
2023-12-222,500.002,549.002,500.002,528.101,973.944,331
2023-12-212,513.602,513.602,513.602,513.601,962.621,458
2023-12-202,470.002,550.002,470.002,513.601,962.623,914
2023-12-192,380.002,460.002,380.002,454.901,776.248,088
2023-12-182,380.002,380.002,375.002,376.701,719.664,176
2023-12-152,350.002,350.002,305.002,341.801,694.415,382
2023-12-142,350.002,350.002,300.002,300.001,664.161,870
2023-12-132,300.002,300.002,300.002,300.001,664.16575
2023-12-122,300.002,300.002,300.002,300.001,664.162,029
2023-12-112,300.002,332.002,300.002,300.001,664.162,228
2023-12-072,395.002,395.002,300.002,300.001,664.162,466
2023-12-062,290.002,300.002,285.002,300.001,664.1615,085
2023-12-052,300.002,300.002,270.002,280.701,650.207,336
2023-12-042,290.002,301.002,290.002,301.001,664.895,138
2023-12-012,280.002,300.002,280.002,284.201,652.733,339
2023-11-302,280.002,280.002,280.002,280.001,649.695,158
2023-11-292,250.002,254.602,250.002,254.601,631.314,296
2023-11-282,201.102,239.402,201.102,239.401,620.321,807
2023-11-272,242.002,242.002,239.402,239.401,620.329,150
2023-11-242,200.002,241.702,200.002,241.701,621.982,284
2023-11-232,235.102,250.002,235.102,241.701,621.984,344
2023-11-222,250.002,250.002,216.402,216.401,603.681,051
2023-11-212,216.402,216.402,216.402,216.401,603.683
2023-11-202,216.402,216.402,216.402,216.401,603.68721
2023-11-172,216.402,216.402,216.402,216.401,603.68581
← NewerPage 12 of 21 · 1,218 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.