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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PROVIDA.SN stock page

A.F.P. Provida historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-162,300.002,300.002,290.002,290.001,656.931,217
2023-08-142,312.002,312.002,290.002,290.001,656.935,825
2023-08-112,317.002,317.002,312.102,312.101,672.923,203
2023-08-102,313.102,313.102,313.102,313.101,673.64632
2023-08-092,313.102,313.102,313.102,313.101,673.641,520
2023-08-082,313.102,313.102,313.102,313.101,673.64507
2023-08-072,318.102,318.102,300.002,313.101,673.644,348
2023-08-042,439.902,439.902,439.902,439.901,765.39383
2023-08-032,435.002,445.002,435.002,439.901,765.399,308
2023-08-022,320.002,323.002,320.002,323.001,680.81948
2023-08-012,315.702,323.002,305.002,323.001,680.813,414
2023-07-312,299.902,299.902,299.902,299.901,664.09708
2023-07-282,300.002,300.002,299.002,299.901,664.093,847
2023-07-272,264.502,264.502,264.502,264.501,638.48346
2023-07-262,260.002,270.002,260.002,264.501,638.487,164
2023-07-252,348.402,348.402,348.402,348.401,699.18482
2023-07-242,201.102,348.402,201.102,348.401,699.182,193
2023-07-212,300.002,348.402,300.002,348.401,699.181,415
2023-07-202,348.402,348.402,348.002,348.401,699.181,121
2023-07-192,348.402,348.402,348.402,348.401,699.183,296
2023-07-182,199.002,200.002,187.002,200.001,591.8115,853
2023-07-172,180.002,186.102,180.002,186.101,581.753,439
2023-07-142,180.002,220.002,180.002,220.001,606.28787
2023-07-132,200.002,220.002,200.002,220.001,606.281,307
2023-07-122,220.002,220.002,220.002,220.001,606.28750
2023-07-112,300.002,300.002,220.002,220.001,606.289,035
2023-07-102,210.002,394.902,210.002,260.901,635.875,793
2023-07-072,148.902,148.902,147.702,147.701,553.971,200
2023-07-062,200.002,210.002,147.702,147.701,553.972,663
2023-07-052,190.002,190.002,147.702,147.701,553.972,942
2023-07-042,251.502,251.502,120.002,147.701,553.9726,488
2023-07-032,340.002,340.002,280.002,294.901,660.474,432
2023-06-302,350.002,357.002,330.002,357.001,705.412,055
2023-06-292,370.002,370.002,357.002,357.001,705.415,264
2023-06-282,340.002,431.302,340.002,431.301,759.171,583
2023-06-272,431.002,431.302,335.002,431.301,759.171,515
2023-06-232,320.002,431.302,310.002,431.301,759.172,949
2023-06-222,431.302,431.302,431.302,431.301,759.17861
2023-06-202,440.002,440.002,431.302,431.301,759.173,365
2023-06-192,440.002,441.102,440.002,441.101,766.262,749
2023-06-162,440.002,441.102,440.002,441.101,766.261,527
2023-06-152,441.102,441.102,441.102,441.101,766.26186
2023-06-142,441.102,441.102,441.102,441.101,766.261,524
2023-06-132,441.002,441.102,441.002,441.101,766.263,204
2023-06-122,440.002,440.702,440.002,440.701,765.97771
2023-06-092,440.702,440.702,440.702,440.701,765.971,469
2023-06-082,440.502,440.802,440.502,440.701,765.974,026
2023-06-072,460.002,487.902,375.002,440.801,766.047,993
2023-06-062,670.002,670.002,500.002,566.601,857.064,648
2023-06-052,689.602,689.602,676.402,676.401,936.513,532
2023-06-022,690.002,690.002,689.602,689.601,946.062,298
2023-06-012,700.002,700.002,645.002,689.601,946.065,669
2023-05-312,799.002,799.002,700.002,725.701,972.1811,035
2023-05-302,530.002,870.002,530.002,706.601,958.3636,777
2023-05-292,331.002,599.002,331.002,481.001,795.1315,543
2023-05-262,250.002,375.002,250.002,330.201,686.025,400
2023-05-252,111.002,111.002,104.002,104.001,522.351,664
2023-05-242,110.102,125.002,104.002,104.001,522.352,563
2023-05-232,050.002,125.002,050.002,104.001,522.3510,138
2023-05-222,055.002,055.002,000.002,050.001,483.2816,273
← NewerPage 14 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.