Santiago - Delayed Quote CLP

Administradora de Fondos de Pensiones PlanVital S.A. (PLANVITAL.SN)

168.80

+0.07

+(0.04%)

As of 12:12:38 PM GMT-3. Market Open.

Currency in CLP

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	167.00	168.80	167.00	168.80	168.80	23,335
Jan 17, 2025	169.00	169.50	169.00	168.73	168.73	39,653
Jan 16, 2025	169.53	169.00	168.50	168.73	168.73	62,150
Jan 15, 2025	169.53	174.00	169.53	169.53	169.53	3,088
Jan 14, 2025	171.00	171.00	171.00	169.53	169.53	19,583
Jan 13, 2025	169.53	172.00	172.00	169.53	169.53	18,793
Jan 10, 2025	169.48	169.50	169.00	169.53	169.53	21,195
Jan 9, 2025	169.53	169.50	169.50	169.53	169.53	6,000
Jan 8, 2025	169.10	170.00	169.10	169.53	169.53	65,023
Jan 7, 2025	165.00	165.01	165.00	164.18	164.18	34,429
Jan 6, 2025	164.61	170.00	164.61	164.18	164.18	1,316
Jan 3, 2025	165.00	169.00	169.00	164.18	164.18	42,395
Jan 2, 2025	170.00	170.00	170.00	164.18	164.18	21,099
Dec 30, 2024	180.00	180.00	180.00	164.18	164.18	304
Dec 27, 2024	164.18	165.10	164.18	164.18	164.18	3,312
Dec 26, 2024	165.00	172.00	164.18	164.18	164.18	5,521
Dec 24, 2024	170.00	170.00	170.00	164.18	164.18	12,601
Dec 23, 2024	164.18	164.20	164.18	164.18	164.18	9,185
Dec 20, 2024	165.00	164.18	164.18	164.18	164.18	11,912
Dec 19, 2024	164.20	164.20	164.20	164.18	164.18	7,942
Dec 18, 2024	165.00	172.50	165.00	164.18	164.18	4,266
Dec 17, 2024	164.10	165.00	164.10	164.18	164.18	80,110
Dec 16, 2024	165.00	173.00	163.57	163.57	163.57	3,880
Dec 13, 2024	165.00	164.00	163.00	163.57	163.57	56,643
Dec 12, 2024	164.00	164.00	164.00	162.90	162.90	4,063
Dec 11, 2024	160.00	162.80	162.80	162.90	162.90	20,691
Dec 10, 2024	162.90	163.00	161.50	162.90	162.90	17,133
Dec 9, 2024	7.21 Dividend
Dec 9, 2024	163.58	163.58	162.00	162.90	162.90	47,571
Dec 6, 2024	164.00	166.00	164.00	163.58	156.37	42,541
Dec 5, 2024	166.00	166.00	166.00	163.58	156.37	29,123
Dec 4, 2024	166.00	166.00	166.00	163.58	156.37	4,500
Dec 3, 2024	176.00	176.00	166.00	163.58	156.37	1,282
Dec 2, 2024	178.99	178.99	167.00	163.58	156.37	10,116
Nov 29, 2024	176.04	176.04	176.04	163.58	156.37	265
Nov 28, 2024	166.10	179.78	166.10	163.58	156.37	2,811
Nov 27, 2024	166.10	167.00	166.10	163.58	156.37	3,486
Nov 26, 2024	176.98	176.98	176.98	163.58	156.37	1,341
Nov 25, 2024	164.00	166.00	164.00	163.58	156.37	38,416
Nov 22, 2024	164.00	164.00	163.00	163.58	156.37	66,775
Nov 21, 2024	164.00	163.00	160.20	164.00	156.77	42,517
Nov 20, 2024	164.00	164.00	164.00	164.00	156.77	13,535
Nov 19, 2024	164.00	164.00	163.00	164.00	156.77	1,963
Nov 18, 2024	164.00	164.00	164.00	164.00	156.77	6,159
Nov 15, 2024	163.91	163.50	163.50	164.00	156.77	14,419
Nov 14, 2024	162.00	163.91	162.00	164.00	156.77	1,450
Nov 13, 2024	164.00	164.00	163.91	164.00	156.77	9,352
Nov 12, 2024	166.00	168.00	165.00	164.00	156.77	7,739
Nov 11, 2024	164.00	165.00	164.00	164.00	156.77	7,204
Nov 8, 2024	164.00	164.00	164.00	164.00	156.77	307
Nov 7, 2024	163.50	164.00	162.00	164.00	156.77	21,399
Nov 6, 2024	165.00	164.00	164.00	164.00	156.77	13,598
Nov 5, 2024	165.00	165.00	165.00	164.00	156.77	3,477
Nov 4, 2024	164.00	167.00	164.00	164.00	156.77	13,029
Oct 30, 2024	164.00	169.99	164.00	164.00	156.77	5,711
Oct 29, 2024	163.00	164.00	163.00	164.00	156.77	956
Oct 28, 2024	164.00	164.00	164.00	164.00	156.77	25,665
Oct 25, 2024	171.00	171.00	164.00	164.00	156.77	5,361
Oct 24, 2024	165.00	171.00	164.00	164.00	156.77	10,201
Oct 23, 2024	164.00	164.00	164.00	164.00	156.77	579
Oct 22, 2024	162.50	162.50	162.50	164.00	156.77	12,146
Oct 21, 2024	164.00	164.00	162.20	164.00	156.77	8,850
Oct 18, 2024	164.00	164.00	164.00	164.00	156.77	3,617
Oct 17, 2024	164.00	164.00	164.00	164.00	156.77	889
Oct 16, 2024	164.00	164.00	164.00	164.00	156.77	-
Oct 15, 2024	164.00	164.00	164.00	164.00	156.77	-
Oct 14, 2024	164.00	164.00	164.00	164.00	156.77	-
Oct 11, 2024	164.00	164.00	164.00	164.00	156.77	23,173
Oct 10, 2024	165.00	170.00	165.00	164.00	156.77	6,801
Oct 9, 2024	165.00	165.00	165.00	164.00	156.77	897
Oct 8, 2024	164.00	164.00	164.00	164.00	156.77	172
Oct 7, 2024	164.00	164.00	162.50	164.00	156.77	7,727
Oct 4, 2024	160.00	162.00	160.00	164.00	156.77	5,095
Oct 3, 2024	163.97	163.97	163.97	164.00	156.77	11,372
Oct 2, 2024	164.00	162.00	162.00	164.00	156.77	22,897
Oct 1, 2024	162.00	164.00	162.00	164.00	156.77	2,862
Sep 30, 2024	164.80	164.06	162.00	164.00	156.77	44,357
Sep 27, 2024	163.00	164.80	164.80	164.00	156.77	10,744
Sep 26, 2024	164.00	162.00	162.00	164.00	156.77	22,803
Sep 25, 2024	164.00	164.00	164.00	164.00	156.77	5,770
Sep 24, 2024	164.00	164.80	164.00	164.00	156.77	5,230
Sep 23, 2024	164.00	164.00	164.00	164.00	156.77	32,590
Sep 17, 2024	165.00	165.00	164.00	164.00	156.77	12,809
Sep 16, 2024	164.00	164.00	164.00	164.00	156.77	40,250
Sep 13, 2024	164.88	164.88	164.00	164.00	156.77	74,352
Sep 12, 2024	161.20	164.88	161.20	164.88	157.61	9,436
Sep 11, 2024	164.88	164.00	164.00	164.88	157.61	13,323
Sep 10, 2024	164.88	161.00	161.00	164.88	157.61	15,727
Sep 9, 2024	165.00	165.00	165.00	164.88	157.61	20,378
Sep 6, 2024	165.16	165.16	165.00	164.88	157.61	53,462
Sep 5, 2024	166.10	166.10	166.10	165.16	157.88	6,493
Sep 4, 2024	166.10	168.00	166.10	165.16	157.88	1,777
Sep 3, 2024	166.00	166.00	166.00	165.16	157.88	14,649
Sep 2, 2024	166.00	166.00	165.16	165.16	157.88	4,400
Aug 30, 2024	170.00	170.00	170.00	165.16	157.88	7,321
Aug 29, 2024	166.00	167.00	167.00	165.16	157.88	22,393
Aug 28, 2024	171.00	170.00	170.00	165.16	157.88	8,799
Aug 27, 2024	167.00	170.00	170.00	165.16	157.88	5,935
Aug 26, 2024	166.00	166.00	165.16	165.16	157.88	19,803
Aug 23, 2024	174.90	174.90	168.00	165.16	157.88	4,718
Aug 22, 2024	170.00	170.00	170.00	165.16	157.88	1,697
Aug 21, 2024	170.00	174.90	174.90	165.16	157.88	40,069
Aug 20, 2024	166.10	172.00	166.10	165.16	157.88	6,082
Aug 19, 2024	179.00	170.00	170.00	165.16	157.88	23,851
Aug 16, 2024	166.10	166.11	166.11	178.00	170.15	28,181
Aug 14, 2024	173.98	173.98	166.00	165.16	157.88	27,728
Aug 13, 2024	166.00	166.00	164.99	165.16	157.88	85,492
Aug 12, 2024	169.46	170.10	166.00	166.00	158.68	97,458
Aug 9, 2024	175.00	170.50	169.00	169.46	161.99	60,215
Aug 8, 2024	178.00	178.00	177.50	179.02	171.13	6,671
Aug 7, 2024	179.00	178.00	178.00	179.02	171.13	14,395
Aug 6, 2024	179.00	179.00	179.00	179.02	171.13	44,252
Aug 5, 2024	191.60	180.00	172.00	179.98	172.04	176,021
Aug 2, 2024	189.00	189.00	184.00	191.60	183.15	10,265
Aug 1, 2024	184.00	184.00	176.00	191.60	183.15	4,905
Jul 31, 2024	184.00	184.00	184.00	191.60	183.15	17,244
Jul 30, 2024	184.99	184.99	184.99	191.60	183.15	16,549
Jul 29, 2024	188.90	188.90	179.50	191.60	183.15	5,671
Jul 26, 2024	189.00	189.00	180.00	191.60	183.15	5,149
Jul 25, 2024	188.50	189.00	189.00	191.60	183.15	11,119
Jul 24, 2024	191.60	188.00	188.00	191.60	183.15	10,483
Jul 23, 2024	191.60	191.60	189.50	191.60	183.15	2,805
Jul 22, 2024	190.00	190.00	180.00	191.60	183.15	9,972
Jul 19, 2024	210.76	191.60	191.00	191.60	183.15	21,832
Jul 18, 2024	191.00	191.00	180.01	191.60	183.15	15,352
Jul 17, 2024	185.00	190.00	180.00	191.60	183.15	9,998
Jul 15, 2024	191.60	191.60	190.00	191.60	183.15	5,016
Jul 12, 2024	191.50	191.60	187.00	191.60	183.15	4,502
Jul 11, 2024	191.00	191.60	190.50	191.60	183.15	7,865
Jul 10, 2024	189.80	189.90	189.90	191.60	183.15	15,333
Jul 9, 2024	190.00	189.90	189.90	191.60	183.15	7,668
Jul 8, 2024	191.50	192.00	192.00	191.60	183.15	25,127
Jul 5, 2024	192.00	199.00	192.00	191.60	183.15	1,086
Jul 4, 2024	191.60	200.00	191.60	191.60	183.15	5,196
Jul 3, 2024	191.60	200.00	191.60	191.60	183.15	17,645
Jul 2, 2024	192.00	191.60	191.60	191.60	183.15	12,182
Jul 1, 2024	200.00	192.00	191.60	191.60	183.15	24,168
Jun 28, 2024	194.00	194.00	194.00	191.60	183.15	500
Jun 27, 2024	198.00	194.00	191.60	191.60	183.15	31,154
Jun 26, 2024	204.00	205.00	200.00	191.60	183.15	35,436
Jun 25, 2024	191.60	205.00	191.60	191.60	183.15	16,546
Jun 24, 2024	192.50	192.50	185.00	191.60	183.15	29,928
Jun 21, 2024	191.60	191.60	191.60	191.60	183.15	5,703
Jun 19, 2024	190.00	190.00	190.00	191.60	183.15	26,358
Jun 18, 2024	191.50	191.60	185.00	191.60	183.15	9,906
Jun 17, 2024	191.60	191.60	191.00	191.60	183.15	19,084
Jun 14, 2024	192.00	192.00	191.00	191.60	183.15	5,717
Jun 13, 2024	190.00	190.00	190.00	191.60	183.15	2,713
Jun 12, 2024	189.99	191.99	189.99	191.60	183.15	20
Jun 11, 2024	177.00	180.00	177.00	179.15	171.25	54,470
Jun 10, 2024	182.24	182.24	174.00	176.52	168.74	102,503
Jun 7, 2024	186.00	186.00	186.00	182.24	174.20	73,496
Jun 6, 2024	196.00	195.00	190.00	190.13	181.75	75,333
Jun 5, 2024	196.00	200.00	196.99	195.26	186.65	88
Jun 4, 2024	200.00	200.86	200.00	202.15	193.24	1,000
Jun 3, 2024	208.95	210.00	200.00	200.86	192.00	115,933
May 31, 2024	207.90	207.90	207.90	208.95	199.74	67
May 30, 2024	209.00	209.00	209.00	208.95	199.74	6,694
May 29, 2024	209.00	209.00	208.50	208.95	199.74	49,953
May 28, 2024	208.00	208.00	208.00	208.00	198.83	100,338
May 27, 2024	1.92 Dividend
May 27, 2024	206.20	209.00	205.00	208.01	198.84	114,308
May 24, 2024	208.00	208.00	207.00	207.42	196.44	24,864
May 23, 2024	202.00	210.00	205.00	205.92	195.02	187,437
May 22, 2024	205.00	202.51	196.54	200.62	190.00	900
May 20, 2024	199.00	199.90	190.00	196.54	186.13	91,862
May 17, 2024	190.00	199.90	190.00	198.86	188.33	130,931
May 16, 2024	195.00	195.00	190.00	189.63	179.59	35,630
May 15, 2024	189.50	189.70	189.50	189.63	179.59	75,246
May 14, 2024	185.00	186.00	185.00	185.89	176.05	50,000
May 13, 2024	183.00	184.00	184.00	183.97	174.23	46,783
May 10, 2024	180.00	180.00	175.00	180.36	170.81	2,772
May 9, 2024	175.00	175.00	175.00	172.24	163.12	2,000
May 8, 2024	174.00	174.00	174.00	172.24	163.12	8,299
May 7, 2024	172.80	172.00	171.00	172.24	163.12	41,068
May 6, 2024	171.00	172.00	171.00	172.24	163.12	73,048
May 3, 2024	163.50	171.00	169.50	170.27	161.25	105,256
May 2, 2024	169.50	169.50	169.50	160.41	151.92	2,949
Apr 30, 2024	171.00	170.00	170.00	160.41	151.92	18,382
Apr 29, 2024	171.00	171.00	171.00	160.41	151.92	18,944
Apr 26, 2024	171.00	171.00	170.00	160.41	151.92	41,964
Apr 25, 2024	170.00	170.00	160.41	160.41	151.92	10,318
Apr 24, 2024	171.00	170.00	160.00	160.41	151.92	77,330
Apr 23, 2024	169.00	170.00	169.00	167.44	158.57	24,536
Apr 22, 2024	168.00	171.00	168.00	167.44	158.57	4,895
Apr 19, 2024	167.44	167.44	167.44	167.44	158.57	25,302
Apr 18, 2024	168.00	168.00	165.00	167.44	158.57	52,811
Apr 17, 2024	168.00	165.00	165.00	165.12	156.38	45,369
Apr 16, 2024	165.00	165.00	164.00	164.93	156.20	84,992
Apr 15, 2024	163.00	163.00	163.00	160.83	152.31	4,500
Apr 12, 2024	161.00	160.83	160.83	160.83	152.31	30,384
Apr 11, 2024	160.00	160.83	160.83	160.83	152.31	29,667
Apr 10, 2024	160.00	160.83	159.50	160.83	152.31	9,065
Apr 9, 2024	161.00	161.00	161.00	160.83	152.31	21,642
Apr 8, 2024	160.83	162.00	160.83	160.83	152.31	10,579
Apr 5, 2024	160.83	160.83	160.83	160.83	152.31	2,152
Apr 4, 2024	164.00	164.00	164.00	160.83	152.31	24,391
Apr 3, 2024	160.00	160.83	160.00	160.83	152.31	18,592
Apr 2, 2024	164.00	160.83	160.83	160.83	152.31	23,548
Apr 1, 2024	160.83	160.83	160.83	160.83	152.31	40,699
Mar 28, 2024	160.00	160.00	150.00	160.83	152.31	2,952
Mar 27, 2024	160.60	160.70	160.70	160.83	152.31	64,558
Mar 26, 2024	161.50	162.00	162.00	160.61	152.10	36,137
Mar 25, 2024	163.00	162.00	161.50	160.61	152.10	27,742
Mar 22, 2024	161.00	161.00	160.00	160.61	152.10	105,276
Mar 21, 2024	162.00	162.00	162.00	162.66	154.05	14,654
Mar 20, 2024	163.00	163.00	162.00	162.66	154.05	45,211
Mar 19, 2024	162.66	163.00	163.00	162.66	154.05	10,622
Mar 18, 2024	162.70	162.70	162.48	162.66	154.05	74,029
Mar 15, 2024	161.50	163.50	161.92	162.72	154.10	77,098
Mar 14, 2024	163.00	162.00	162.00	161.92	153.35	64,790
Mar 13, 2024	158.00	162.00	162.00	162.00	153.42	114,221
Mar 12, 2024	175.00	162.00	162.00	160.00	151.53	28,823
Mar 11, 2024	158.10	160.00	158.10	160.00	151.53	89,328
Mar 8, 2024	159.00	159.00	154.00	155.66	147.42	2,373
Mar 7, 2024	155.00	155.00	152.50	153.19	145.08	28,339
Mar 6, 2024	153.00	151.00	149.88	151.21	143.20	129,784
Mar 5, 2024	152.00	152.00	149.00	149.88	141.94	240,339
Mar 4, 2024	145.00	154.00	145.00	150.70	142.72	917,765
Mar 1, 2024	137.00	141.00	140.00	140.47	133.03	109,931
Feb 29, 2024	136.50	137.00	137.00	135.00	127.85	38,153
Feb 28, 2024	135.00	135.00	133.50	135.00	127.85	14,967
Feb 27, 2024	135.00	136.90	134.00	135.00	127.85	7,000
Feb 26, 2024	135.00	135.00	134.50	135.00	127.85	81,015
Feb 23, 2024	135.00	135.00	132.00	132.00	125.01	8,789
Feb 22, 2024	134.60	134.60	134.50	132.00	125.01	54,123
Feb 21, 2024	129.07	132.00	132.00	132.00	125.01	61,624
Feb 20, 2024	130.00	132.00	130.00	129.07	122.24	37,496
Feb 19, 2024	127.50	132.00	127.00	129.07	122.24	481,663
Feb 16, 2024	127.50	130.00	127.00	128.18	121.39	51,588
Feb 15, 2024	127.00	127.00	126.87	126.93	120.21	80,636
Feb 14, 2024	126.98	127.00	126.98	126.87	120.15	27,914
Feb 13, 2024	126.87	126.87	125.00	126.87	120.15	21,141
Feb 12, 2024	126.85	126.98	126.85	126.87	120.15	71,080
Feb 9, 2024	126.98	126.98	126.60	126.85	120.13	66,575
Feb 8, 2024	126.99	127.00	125.70	126.19	119.51	131,116
Feb 7, 2024	127.00	126.99	126.99	127.00	120.27	14,224
Feb 6, 2024	126.00	127.00	126.00	127.00	120.27	11,206
Feb 5, 2024	127.00	127.00	127.00	127.00	120.27	5,134
Feb 2, 2024	127.00	127.00	127.00	127.00	120.27	170,667
Feb 1, 2024	126.29	126.00	126.00	126.29	119.60	25,404
Jan 31, 2024	126.00	126.00	126.00	126.29	119.60	2,000
Jan 30, 2024	126.00	127.00	127.00	126.29	119.60	792
Jan 29, 2024	126.29	126.00	126.00	126.29	119.60	22,233
Jan 26, 2024	126.29	126.29	126.00	126.29	119.60	32,238
Jan 25, 2024	126.21	126.50	126.00	126.29	119.60	98,703
Jan 24, 2024	126.00	126.00	126.00	126.21	119.53	1,188
Jan 23, 2024	126.21	126.21	126.20	126.21	119.53	15,990
Jan 22, 2024	128.00	127.00	126.00	126.21	119.53	95,822

PROVIDA.SN Administradora de Fondos de Pensiones Provida S.A.

3,168.00

+0.10%

CUPRUM.SN Administradora de Fondos de Pensiones Cuprum S.A.

55.00

-3.00%

HABITAT.SN Administradora de Fondos de Pensiones Habitat S.A.

860.00

+0.21%

AAISA.SN Administradora Americana de Inversiones S.A.

209.99

+1.44%

NUAM.SN Holding Bursátil Regional S.A.

3,920.00

+0.66%

CSWC Capital Southwest Corporation

22.49

-0.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Administradora de Fondos de Pensiones PlanVital S.A. (PLANVITAL.SN)

Related Tickers