Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PROVIDA.SN stock page

A.F.P. Provida historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-162,210.102,216.402,210.002,216.401,603.683,788
2023-11-152,201.002,207.802,200.002,207.801,597.454,138
2023-11-142,300.002,300.002,287.602,287.601,655.193,412
2023-11-132,350.002,375.102,348.002,375.101,718.502,194
2023-11-102,370.002,375.102,370.002,375.101,718.502,698
2023-11-092,330.002,375.102,320.002,375.101,718.502,640
2023-11-082,330.002,375.102,330.002,375.101,718.501,047
2023-11-072,350.002,375.102,320.002,375.101,718.50989
2023-11-062,400.002,400.002,350.002,375.101,718.503,491
2023-11-032,400.002,400.002,400.002,400.001,736.524,697
2023-11-022,230.002,230.002,230.002,230.001,613.521,287
2023-10-312,229.002,230.002,229.002,230.001,613.521,375
2023-10-302,230.002,230.002,229.002,230.001,613.523,243
2023-10-262,229.002,230.002,229.002,230.001,613.52991
2023-10-252,230.002,230.002,228.902,230.001,613.522,875
2023-10-242,249.002,249.002,200.002,230.001,613.524,623
2023-10-232,259.302,259.302,259.302,259.301,634.72320
2023-10-202,256.002,260.002,256.002,259.301,634.727,873
2023-10-182,257.002,257.002,250.002,254.301,631.101,985
2023-10-172,349.002,349.002,253.002,254.301,631.106,039
2023-10-162,349.402,349.402,349.402,349.401,699.91471
2023-10-132,343.002,349.402,343.002,349.401,699.912,172
2023-10-122,349.402,349.402,349.402,349.401,699.91658
2023-10-112,349.002,350.002,349.002,349.401,699.916,171
2023-10-102,339.002,349.002,339.002,349.001,699.62769
2023-10-062,349.002,349.002,349.002,349.001,699.6264
2023-10-052,349.002,349.002,349.002,349.001,699.625,437
2023-10-042,417.002,418.002,349.602,349.601,700.052,426
2023-10-032,350.002,350.002,349.602,349.601,700.055,621
2023-10-022,310.002,340.002,308.002,308.001,669.952,728
2023-09-292,308.002,308.002,308.002,308.001,669.9599
2023-09-282,308.002,308.002,308.002,308.001,669.955
2023-09-272,308.002,308.002,308.002,308.001,669.95914
2023-09-262,308.002,308.002,308.002,308.001,669.955,591
2023-09-252,272.002,428.902,272.002,428.901,757.431,135
2023-09-222,271.002,428.902,271.002,428.901,757.43975
2023-09-212,280.002,428.902,280.002,428.901,757.432,593
2023-09-202,428.902,428.902,428.902,428.901,757.43641
2023-09-152,428.902,428.902,428.902,428.901,757.431,074
2023-09-142,260.002,428.902,260.002,428.901,757.431,127
2023-09-132,428.002,428.902,260.202,428.901,757.432,600
2023-09-122,428.002,428.902,428.002,428.901,757.431,331
2023-09-112,431.002,431.002,428.002,428.901,757.435,748
2023-09-082,380.002,430.002,380.002,430.001,758.236,457
2023-09-072,310.002,397.002,310.002,376.001,719.157,941
2023-09-062,300.002,330.002,300.002,304.101,667.134,263
2023-09-052,223.302,223.302,223.302,223.301,608.67198
2023-09-042,223.302,223.302,223.302,223.301,608.6761
2023-09-012,224.002,224.002,223.302,223.301,608.672,528
2023-08-312,250.002,250.002,223.302,223.301,608.671,799
2023-08-302,209.002,223.302,209.002,223.301,608.675,499
2023-08-292,197.902,197.902,197.902,197.901,590.29192
2023-08-282,200.002,200.002,197.902,197.901,590.291,047
2023-08-252,197.002,288.902,197.002,197.901,590.293,157
2023-08-242,348.002,348.002,197.102,197.901,590.293,167
2023-08-222,197.902,197.902,197.902,197.901,590.291,232
2023-08-212,200.002,200.002,197.902,197.901,590.292,414
2023-08-182,210.002,210.002,197.902,197.901,590.293,737
2023-08-172,290.002,290.002,290.002,290.001,656.93613
2023-08-162,300.002,300.002,290.002,290.001,656.931,217
← NewerPage 13 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.