A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3,000.00 | 3,100.00 | 3,000.00 | 3,059.40 | 2,511.64 | 3,284 |
| 2024-11-11 | 2,990.00 | 3,000.00 | 2,990.00 | 2,996.50 | 2,460.01 | 3,945 |
| 2024-11-08 | 2,994.40 | 2,994.40 | 2,994.40 | 2,994.40 | 2,458.28 | 155 |
| 2024-11-07 | 2,994.40 | 2,994.40 | 2,994.40 | 2,994.40 | 2,458.28 | 490 |
| 2024-11-06 | 2,980.00 | 2,999.00 | 2,980.00 | 2,994.40 | 2,458.28 | 2,919 |
| 2024-11-05 | 3,013.50 | 3,013.50 | 3,013.50 | 3,013.50 | 2,473.96 | 1,161 |
| 2024-11-04 | 3,010.00 | 3,013.50 | 3,010.00 | 3,013.50 | 2,473.96 | 3,615 |
| 2024-10-30 | 2,999.10 | 2,999.10 | 2,999.10 | 2,999.10 | 2,462.14 | 53 |
| 2024-10-29 | 2,999.10 | 2,999.10 | 2,999.10 | 2,999.10 | 2,462.14 | 452 |
| 2024-10-28 | 2,971.00 | 3,070.00 | 2,971.00 | 2,999.10 | 2,462.14 | 7,600 |
| 2024-10-24 | 2,960.00 | 2,968.50 | 2,960.00 | 2,968.50 | 2,437.02 | 3,085 |
| 2024-10-23 | 3,250.00 | 3,250.00 | 2,966.20 | 2,966.20 | 2,435.13 | 1,286 |
| 2024-10-22 | 3,000.00 | 3,195.00 | 2,966.20 | 2,966.20 | 2,435.13 | 1,000 |
| 2024-10-21 | 2,992.00 | 3,100.00 | 2,966.20 | 2,966.20 | 2,435.13 | 832 |
| 2024-10-18 | 2,970.00 | 2,970.00 | 2,966.20 | 2,966.20 | 2,435.13 | 772 |
| 2024-10-17 | 2,966.20 | 2,966.20 | 2,966.20 | 2,966.20 | 2,435.13 | 427 |
| 2024-10-15 | 2,966.20 | 2,966.20 | 2,966.20 | 2,966.20 | 2,435.13 | 203 |
| 2024-10-14 | 2,800.00 | 2,966.20 | 2,800.00 | 2,966.20 | 2,435.13 | 6,536 |
| 2024-10-11 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,462.88 | 1,401 |
| 2024-10-10 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,462.88 | 2,386 |
| 2024-10-09 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,462.88 | 542 |
| 2024-10-08 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,462.88 | 1,038 |
| 2024-10-07 | 3,000.20 | 3,000.20 | 3,000.00 | 3,000.00 | 2,462.88 | 762 |
| 2024-10-04 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,462.88 | 2 |
| 2024-10-03 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,462.88 | 3,830 |
| 2024-10-02 | 3,000.00 | 3,031.40 | 3,000.00 | 3,031.40 | 2,488.66 | 389 |
| 2024-10-01 | 3,031.40 | 3,031.40 | 3,031.40 | 3,031.40 | 2,488.66 | 570 |
| 2024-09-30 | 3,100.00 | 3,100.00 | 3,031.40 | 3,031.40 | 2,488.66 | 2,001 |
| 2024-09-27 | 2,950.00 | 3,149.90 | 2,950.00 | 3,031.40 | 2,488.66 | 3,540 |
| 2024-09-26 | 3,000.00 | 3,000.00 | 2,450.00 | 2,918.60 | 2,396.05 | 2,722 |
| 2024-09-24 | 3,045.50 | 3,045.50 | 3,045.50 | 3,045.50 | 2,500.23 | 569 |
| 2024-09-23 | 3,050.00 | 3,050.00 | 3,040.00 | 3,045.50 | 2,500.23 | 3,359 |
| 2024-09-17 | 3,003.50 | 3,003.50 | 3,003.50 | 3,003.50 | 2,465.75 | 210 |
| 2024-09-16 | 3,003.50 | 3,003.50 | 3,003.50 | 3,003.50 | 2,465.75 | 119 |
| 2024-09-13 | 3,010.00 | 3,010.00 | 2,979.90 | 3,003.50 | 2,465.75 | 2,687 |
| 2024-09-12 | 3,002.00 | 3,002.00 | 3,000.00 | 3,001.30 | 2,463.95 | 1,935 |
| 2024-09-11 | 3,000.00 | 3,001.30 | 3,000.00 | 3,001.30 | 2,463.95 | 3,019 |
| 2024-09-10 | 3,199.60 | 3,199.60 | 3,199.60 | 3,199.60 | 2,626.74 | 374 |
| 2024-09-09 | 3,199.60 | 3,199.60 | 3,199.60 | 3,199.60 | 2,626.74 | 248 |
| 2024-09-06 | 3,200.00 | 3,200.00 | 3,195.00 | 3,199.60 | 2,626.74 | 2,766 |
| 2024-09-05 | 3,105.20 | 3,105.20 | 3,105.20 | 3,105.20 | 2,549.24 | 145 |
| 2024-09-04 | 3,200.00 | 3,200.00 | 3,105.20 | 3,105.20 | 2,549.24 | 925 |
| 2024-09-03 | 3,200.00 | 3,200.00 | 3,060.00 | 3,105.20 | 2,549.24 | 1,505 |
| 2024-09-02 | 3,050.00 | 3,105.20 | 3,050.00 | 3,105.20 | 2,549.24 | 555 |
| 2024-08-29 | 3,120.00 | 3,120.00 | 3,105.20 | 3,105.20 | 2,549.24 | 1,460 |
| 2024-08-28 | 3,105.20 | 3,105.20 | 3,105.20 | 3,105.20 | 2,549.24 | 508 |
| 2024-08-27 | 3,105.20 | 3,105.20 | 3,105.20 | 3,105.20 | 2,549.24 | 252 |
| 2024-08-26 | 3,105.00 | 3,105.70 | 3,105.00 | 3,105.20 | 2,549.24 | 2,626 |
| 2024-08-23 | 3,105.80 | 3,105.80 | 3,090.00 | 3,105.80 | 2,549.74 | 1,489 |
| 2024-08-22 | 3,090.00 | 3,110.00 | 3,090.00 | 3,105.80 | 2,549.74 | 2,897 |
| 2024-08-21 | 3,089.00 | 3,089.00 | 3,088.00 | 3,088.20 | 2,535.29 | 3,213 |
| 2024-08-20 | 3,090.00 | 3,101.10 | 3,030.00 | 3,101.10 | 2,545.88 | 1,582 |
| 2024-08-19 | 3,101.10 | 3,101.10 | 3,101.10 | 3,101.10 | 2,545.88 | 325 |
| 2024-08-16 | 3,100.00 | 3,101.10 | 3,100.00 | 3,101.10 | 2,545.88 | 2,130 |
| 2024-08-14 | 3,100.00 | 3,101.10 | 3,100.00 | 3,101.10 | 2,545.88 | 4,620 |
| 2024-08-13 | 3,100.00 | 3,100.00 | 3,087.30 | 3,087.30 | 2,534.55 | 485 |
| 2024-08-12 | 3,087.40 | 3,110.00 | 3,087.30 | 3,087.30 | 2,534.55 | 1,437 |
| 2024-08-09 | 3,087.30 | 3,087.30 | 3,087.30 | 3,087.30 | 2,534.55 | 482 |
| 2024-08-08 | 3,087.30 | 3,087.30 | 3,087.30 | 3,087.30 | 2,534.55 | 11 |
| 2024-08-07 | 3,100.00 | 3,100.00 | 3,020.00 | 3,087.30 | 2,534.55 | 2,946 |
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.