A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 2,054.40 | 2,070.00 | 2,054.40 | 2,054.40 | 1,388.78 | 2,154 |
| 2023-05-18 | 2,047.00 | 2,055.00 | 2,047.00 | 2,054.40 | 1,388.78 | 7,124 |
| 2023-05-17 | 2,000.00 | 2,060.00 | 2,000.00 | 2,047.80 | 1,384.32 | 7,784 |
| 2023-05-16 | 2,000.00 | 2,000.00 | 1,999.90 | 1,999.90 | 1,351.94 | 2,841 |
| 2023-05-15 | 1,999.90 | 1,999.90 | 1,999.90 | 1,999.90 | 1,351.94 | 1,704 |
| 2023-05-12 | 2,000.00 | 2,000.00 | 1,999.90 | 1,999.90 | 1,351.94 | 4,583 |
| 2023-05-11 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,351.33 | 3,799 |
| 2023-05-10 | 1,999.90 | 2,000.00 | 1,999.90 | 2,000.00 | 1,352.01 | 3,301 |
| 2023-05-09 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 1,352.01 | 2,223 |
| 2023-05-08 | 1,950.00 | 2,053.00 | 1,950.00 | 2,000.00 | 1,352.01 | 14,569 |
| 2023-05-05 | 1,772.00 | 1,772.00 | 1,751.90 | 1,751.90 | 1,184.29 | 2,980 |
| 2023-05-04 | 1,800.10 | 1,855.00 | 1,751.90 | 1,751.90 | 1,184.29 | 2,413 |
| 2023-05-03 | 1,758.00 | 1,758.00 | 1,751.90 | 1,751.90 | 1,184.29 | 962 |
| 2023-05-02 | 1,760.00 | 1,760.00 | 1,751.90 | 1,751.90 | 1,184.29 | 2,624 |
| 2023-04-28 | 1,751.90 | 1,751.90 | 1,751.90 | 1,751.90 | 1,184.29 | 1,807 |
| 2023-04-27 | 1,750.10 | 1,777.00 | 1,750.10 | 1,751.90 | 1,184.29 | 3,874 |
| 2023-04-26 | 1,750.00 | 1,755.00 | 1,750.00 | 1,751.90 | 1,184.29 | 5,641 |
| 2023-04-25 | 1,743.00 | 1,750.00 | 1,743.00 | 1,749.20 | 1,182.46 | 7,937 |
| 2023-04-24 | 1,725.00 | 1,725.00 | 1,719.80 | 1,719.80 | 1,162.59 | 1,842 |
| 2023-04-21 | 1,721.00 | 1,721.00 | 1,719.80 | 1,719.80 | 1,162.59 | 920 |
| 2023-04-20 | 1,719.80 | 1,719.80 | 1,719.80 | 1,719.80 | 1,162.59 | 1,186 |
| 2023-04-19 | 1,719.00 | 1,720.00 | 1,719.00 | 1,719.80 | 1,162.59 | 4,785 |
| 2023-04-18 | 1,715.00 | 1,715.00 | 1,707.50 | 1,707.50 | 1,154.28 | 1,420 |
| 2023-04-17 | 1,710.00 | 1,710.00 | 1,700.00 | 1,707.50 | 1,154.28 | 8,150 |
| 2023-04-14 | 1,698.90 | 1,710.00 | 1,698.90 | 1,705.90 | 1,153.19 | 6,466 |
| 2023-04-12 | 1,664.00 | 1,699.00 | 1,664.00 | 1,673.40 | 1,131.22 | 18,109 |
| 2023-04-11 | 1,660.00 | 1,665.00 | 1,660.00 | 1,660.60 | 1,122.57 | 6,775 |
| 2023-04-10 | 1,657.00 | 1,660.00 | 1,645.70 | 1,645.70 | 1,112.50 | 3,054 |
| 2023-04-06 | 1,645.70 | 1,645.70 | 1,645.70 | 1,645.70 | 1,112.50 | 21 |
| 2023-04-05 | 1,645.00 | 1,645.70 | 1,645.00 | 1,645.70 | 1,112.50 | 5,503 |
| 2023-04-04 | 1,639.90 | 1,640.00 | 1,639.90 | 1,640.00 | 1,108.65 | 3,317 |
| 2023-04-03 | 1,650.00 | 1,650.00 | 1,639.90 | 1,640.00 | 1,108.65 | 7,022 |
| 2023-03-31 | 1,620.00 | 1,625.00 | 1,620.00 | 1,621.70 | 1,096.27 | 4,871 |
| 2023-03-30 | 1,620.00 | 1,620.00 | 1,602.20 | 1,602.20 | 1,083.09 | 2,598 |
| 2023-03-29 | 1,602.20 | 1,602.20 | 1,602.20 | 1,602.20 | 1,083.09 | 378 |
| 2023-03-28 | 1,625.00 | 1,625.00 | 1,602.20 | 1,602.20 | 1,083.09 | 803 |
| 2023-03-27 | 1,595.00 | 1,602.20 | 1,595.00 | 1,602.20 | 1,083.09 | 5,110 |
| 2023-03-24 | 1,595.00 | 1,595.00 | 1,501.00 | 1,595.00 | 1,078.23 | 10,081 |
| 2023-03-23 | 1,585.00 | 1,596.60 | 1,585.00 | 1,596.60 | 1,079.31 | 2,453 |
| 2023-03-22 | 1,580.00 | 1,596.60 | 1,580.00 | 1,596.60 | 1,079.31 | 2,529 |
| 2023-03-20 | 1,596.60 | 1,596.60 | 1,596.60 | 1,596.60 | 1,079.31 | 4,287 |
| 2023-03-17 | 1,600.00 | 1,600.00 | 1,589.00 | 1,596.60 | 1,079.31 | 6,454 |
| 2023-03-16 | 1,596.00 | 1,600.00 | 1,596.00 | 1,598.80 | 1,080.79 | 7,805 |
| 2023-03-15 | 1,597.00 | 1,600.00 | 1,597.00 | 1,598.10 | 1,080.32 | 8,372 |
| 2023-03-14 | 1,595.00 | 1,597.00 | 1,595.00 | 1,596.60 | 1,079.31 | 7,583 |
| 2023-03-13 | 1,595.00 | 1,595.20 | 1,595.00 | 1,595.20 | 1,078.36 | 5,614 |
| 2023-03-10 | 1,600.00 | 1,600.00 | 1,589.20 | 1,589.20 | 1,074.30 | 2,583 |
| 2023-03-09 | 1,550.00 | 1,600.00 | 1,550.00 | 1,589.20 | 1,074.30 | 4,796 |
| 2023-03-08 | 1,546.00 | 1,600.00 | 1,545.80 | 1,545.80 | 1,044.97 | 2,100 |
| 2023-03-07 | 1,577.00 | 1,577.00 | 1,545.80 | 1,545.80 | 1,044.97 | 4,713 |
| 2023-03-06 | 1,576.50 | 1,576.50 | 1,576.50 | 1,576.50 | 1,065.72 | 150 |
| 2023-03-03 | 1,577.00 | 1,577.00 | 1,576.00 | 1,576.50 | 1,065.72 | 4,536 |
| 2023-03-02 | 1,580.00 | 1,580.00 | 1,576.00 | 1,578.30 | 1,066.94 | 7,294 |
| 2023-03-01 | 1,576.60 | 1,580.00 | 1,575.00 | 1,576.60 | 1,065.79 | 569 |
| 2023-02-28 | 1,580.00 | 1,580.00 | 1,575.00 | 1,576.60 | 1,065.79 | 10,534 |
| 2023-02-27 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,068.09 | 13,122 |
| 2023-02-24 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,068.09 | 1,267 |
| 2023-02-23 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,068.09 | 4,600 |
| 2023-02-22 | 1,580.00 | 1,580.00 | 1,570.00 | 1,578.90 | 1,067.34 | 16,340 |
| 2023-02-21 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,068.09 | 13,278 |
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.