A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 1,560.00 | 1,580.00 | 1,560.00 | 1,563.20 | 1,056.73 | 11,850 |
| 2023-02-17 | 1,553.00 | 1,553.00 | 1,550.00 | 1,550.00 | 1,047.80 | 5,590 |
| 2023-02-16 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 1,047.80 | 11,756 |
| 2023-02-15 | 1,560.00 | 1,560.00 | 1,550.00 | 1,551.70 | 1,048.95 | 5,266 |
| 2023-02-14 | 1,555.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,051.18 | 12,657 |
| 2023-02-13 | 1,545.00 | 1,545.00 | 1,540.00 | 1,545.00 | 1,044.42 | 1,240 |
| 2023-02-10 | 1,556.00 | 1,556.00 | 1,545.00 | 1,545.00 | 1,044.42 | 4,948 |
| 2023-02-09 | 1,500.00 | 1,570.00 | 1,500.00 | 1,564.70 | 1,057.74 | 19,050 |
| 2023-02-08 | 1,480.00 | 1,500.00 | 1,480.00 | 1,499.30 | 1,013.53 | 43,363 |
| 2023-02-07 | 1,355.30 | 1,355.30 | 1,355.30 | 1,355.30 | 916.19 | 1,213 |
| 2023-02-06 | 1,355.00 | 1,355.30 | 1,354.00 | 1,355.30 | 916.19 | 5,266 |
| 2023-02-03 | 1,550.00 | 1,550.00 | 1,400.00 | 1,434.40 | 969.66 | 8,490 |
| 2023-02-02 | 1,600.50 | 1,600.50 | 1,600.50 | 1,600.50 | 1,081.94 | 539 |
| 2023-02-01 | 1,600.50 | 1,600.50 | 1,600.50 | 1,600.50 | 946.74 | 210 |
| 2023-01-31 | 1,580.00 | 1,600.50 | 1,580.00 | 1,600.50 | 946.74 | 1,578 |
| 2023-01-30 | 1,590.00 | 1,600.50 | 1,590.00 | 1,600.50 | 946.74 | 1,072 |
| 2023-01-27 | 1,600.50 | 1,600.50 | 1,600.50 | 1,600.50 | 946.74 | 377 |
| 2023-01-26 | 1,600.50 | 1,600.50 | 1,600.50 | 1,600.50 | 946.74 | 587 |
| 2023-01-25 | 1,600.50 | 1,600.50 | 1,600.50 | 1,600.50 | 946.74 | 367 |
| 2023-01-24 | 1,610.00 | 1,610.00 | 1,593.90 | 1,600.50 | 946.74 | 3,775 |
| 2023-01-23 | 1,600.50 | 1,610.00 | 1,600.50 | 1,600.50 | 946.74 | 481 |
| 2023-01-20 | 1,600.50 | 1,600.50 | 1,600.50 | 1,600.50 | 946.74 | 3,005 |
| 2023-01-19 | 1,570.00 | 1,600.50 | 1,570.00 | 1,600.50 | 946.74 | 19,690 |
| 2023-01-18 | 1,530.00 | 1,535.00 | 1,520.00 | 1,535.00 | 908.00 | 18,704 |
| 2023-01-17 | 1,482.00 | 1,482.00 | 1,438.30 | 1,438.30 | 850.80 | 629 |
| 2023-01-16 | 1,458.00 | 1,458.00 | 1,438.30 | 1,438.30 | 850.80 | 3,110 |
| 2023-01-13 | 1,438.30 | 1,438.30 | 1,438.30 | 1,438.30 | 850.80 | 679 |
| 2023-01-12 | 1,470.00 | 1,470.00 | 1,438.30 | 1,438.30 | 850.80 | 887 |
| 2023-01-11 | 1,400.00 | 1,450.00 | 1,400.00 | 1,438.30 | 850.80 | 7,435 |
| 2023-01-10 | 1,360.00 | 1,390.00 | 1,360.00 | 1,385.10 | 819.33 | 6,149 |
| 2023-01-09 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 786.79 | 396 |
| 2023-01-06 | 1,351.00 | 1,351.00 | 1,330.10 | 1,330.10 | 786.79 | 2,337 |
| 2023-01-05 | 1,300.00 | 1,350.00 | 1,300.00 | 1,330.10 | 786.79 | 5,873 |
| 2023-01-04 | 1,280.00 | 1,300.00 | 1,280.00 | 1,287.00 | 761.30 | 9,255 |
| 2023-01-03 | 1,278.60 | 1,278.60 | 1,278.60 | 1,278.60 | 756.33 | 210 |
| 2022-12-30 | 1,285.00 | 1,285.00 | 1,278.60 | 1,278.60 | 756.33 | 844 |
| 2022-12-29 | 1,277.00 | 1,285.00 | 1,277.00 | 1,278.60 | 756.33 | 18,500 |
| 2022-12-28 | 1,250.00 | 1,270.00 | 1,250.00 | 1,252.90 | 741.13 | 32,030 |
| 2022-12-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 709.84 | 315 |
| 2022-12-26 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 709.84 | 103,814 |
| 2022-12-23 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 699.78 | 3,524 |
| 2022-12-22 | 1,190.00 | 1,190.00 | 1,183.00 | 1,183.00 | 699.78 | 9,913 |
| 2022-12-21 | 1,200.00 | 1,201.00 | 1,200.00 | 1,200.00 | 709.84 | 9,007 |
| 2022-12-20 | 1,249.70 | 1,250.00 | 1,220.00 | 1,238.60 | 732.67 | 13,664 |
| 2022-12-19 | 1,250.00 | 1,250.00 | 1,249.70 | 1,249.70 | 739.23 | 2,552 |
| 2022-12-16 | 1,240.00 | 1,249.70 | 1,218.00 | 1,249.70 | 739.23 | 24,358 |
| 2022-12-15 | 1,250.00 | 1,250.00 | 1,248.30 | 1,248.30 | 738.41 | 2,948 |
| 2022-12-14 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | 738.41 | 51 |
| 2022-12-13 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | 738.41 | 278 |
| 2022-12-12 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | 738.41 | 509 |
| 2022-12-07 | 1,248.00 | 1,250.00 | 1,248.00 | 1,248.30 | 738.41 | 5,720 |
| 2022-12-06 | 1,230.00 | 1,250.00 | 1,230.00 | 1,250.00 | 739.41 | 1,008 |
| 2022-12-05 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 739.41 | 4,065 |
| 2022-12-02 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 739.41 | 11,620 |
| 2022-12-01 | 1,252.00 | 1,252.00 | 1,220.00 | 1,220.00 | 721.67 | 4,080 |
| 2022-11-30 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 721.67 | 1,595 |
| 2022-11-29 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 721.67 | 1,510 |
| 2022-11-28 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 721.67 | 500 |
| 2022-11-25 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 721.67 | 3,508 |
| 2022-11-23 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 721.67 | 6,214 |
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.