Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

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

Compare
212.00
-0.09
(-0.04%)
At close: April 14 at 3:41:02 PM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 14, 2025212.09212.09212.00212.09212.0927,969
Apr 11, 2025213.00212.10212.10212.09212.0924,793
Apr 10, 2025214.00212.00212.00212.09212.0910,075
Apr 9, 2025214.20214.90208.96212.09212.0942,592
Apr 8, 2025216.90216.90216.90217.15217.1553
Apr 7, 2025217.15217.15217.00217.15217.153,025
Apr 4, 2025220.00218.00218.00217.15217.155,451
Apr 3, 2025220.00220.00220.00217.15217.15121
Apr 2, 2025217.15217.15217.15217.15217.1515,508
Apr 1, 2025217.00219.96215.00217.15217.159,660
Mar 31, 2025218.00218.00217.00217.15217.1548,065
Mar 28, 2025218.00218.00218.00217.99217.9935,856
Mar 27, 2025217.90218.00217.90218.00218.0075,585
Mar 26, 2025214.00220.00214.00214.00214.003,655
Mar 25, 2025219.00218.00218.00214.00214.0020,044
Mar 24, 2025218.00214.00214.00214.00214.0052,418
Mar 21, 2025214.50218.00214.00214.00214.00162,941
Mar 20, 2025209.90214.00210.00214.00214.00116,676
Mar 19, 2025210.00210.00210.00209.90209.90900
Mar 18, 2025210.00210.50210.00209.90209.9034,831
Mar 17, 2025210.00210.00209.85209.90209.9066,698
Mar 14, 2025209.85210.00209.00209.85209.8513,028
Mar 13, 2025210.00210.00210.00209.85209.8530,879
Mar 12, 2025211.95211.95211.95209.85209.854,257
Mar 11, 2025209.85214.00210.00209.85209.8518,239
Mar 10, 2025210.00210.00209.00209.85209.8579,921
Mar 7, 2025208.00208.90208.80208.96208.9655,513
Mar 6, 2025210.00210.00208.50209.23209.2346,978
Mar 5, 2025204.00206.00204.00204.71204.71105,629
Mar 4, 2025198.30200.00198.30200.00200.0098,665
Mar 3, 2025193.40198.00197.20197.42197.4266,089
Feb 28, 2025193.40195.00195.00193.40193.4015,864
Feb 27, 2025196.00193.40193.40193.40193.406,191
Feb 26, 2025195.00197.20195.00193.40193.4033,215
Feb 25, 2025193.80193.80193.80193.40193.4022,412
Feb 24, 2025193.80193.80193.40193.40193.4035,318
Feb 21, 2025191.08193.80193.80193.40193.4040,016
Feb 20, 2025186.34193.79190.00191.08191.0884,946
Feb 19, 2025185.00188.00183.00186.34186.3445,875
Feb 18, 2025190.00190.00186.00182.64182.6416,304
Feb 17, 2025182.66185.50182.66182.64182.643,618
Feb 14, 2025183.00185.00183.00182.64182.6417,685
Feb 13, 2025182.64182.64182.64182.64182.64-
Feb 12, 2025190.00190.00190.00182.64182.64506
Feb 11, 2025183.00184.00183.00182.64182.6423,604
Feb 10, 2025183.00200.00183.00182.64182.642,004
Feb 7, 2025182.64182.64182.64182.64182.64-
Feb 6, 2025190.00190.00190.00182.64182.6423,289
Feb 5, 2025190.00190.00182.64182.64182.649,184
Feb 4, 2025183.00185.00185.00182.64182.6414,191
Feb 3, 2025183.00182.64182.64182.64182.6410,122
Jan 31, 2025183.00184.00182.00182.64182.6457,372
Jan 30, 2025182.00182.00180.00181.22181.2297,781
Jan 29, 2025176.50176.00175.77175.77175.7735,509
Jan 28, 2025176.00176.00175.50175.77175.7786,018
Jan 27, 2025174.00176.00176.00168.11168.1129,629
Jan 24, 2025170.00169.00168.50168.11168.1126,246
Jan 23, 2025170.10168.50168.50168.11168.117,390
Jan 22, 2025168.00168.50168.00168.11168.1158,292
Jan 21, 2025168.73168.10168.10168.73168.7311,333
Jan 20, 2025168.73168.80167.00168.73168.7336,441
Jan 17, 2025169.00169.50169.00168.73168.7339,653
Jan 16, 2025169.53169.00168.50168.73168.7362,150
Jan 15, 2025169.53174.00169.53169.53169.533,088
Jan 14, 2025171.00171.00171.00169.53169.5319,583
Jan 13, 2025169.53172.00172.00169.53169.5318,793
Jan 10, 2025169.48169.50169.00169.53169.5321,195
Jan 9, 2025169.53169.50169.50169.53169.536,000
Jan 8, 2025169.10170.00169.10169.53169.5365,023
Jan 7, 2025165.00165.01165.00164.18164.1834,429
Jan 6, 2025164.61170.00164.61164.18164.181,316
Jan 3, 2025165.00169.00169.00164.18164.1842,395
Jan 2, 2025170.00170.00170.00164.18164.1821,099
Dec 30, 2024180.00180.00180.00164.18164.18304
Dec 27, 2024164.18165.10164.18164.18164.183,312
Dec 26, 2024165.00172.00164.18164.18164.185,521
Dec 24, 2024170.00170.00170.00164.18164.1812,601
Dec 23, 2024164.18164.20164.18164.18164.189,185
Dec 20, 2024165.00164.18164.18164.18164.1811,912
Dec 19, 2024164.20164.20164.20164.18164.187,942
Dec 18, 2024165.00172.50165.00164.18164.184,266
Dec 17, 2024164.10165.00164.10164.18164.1880,110
Dec 16, 2024165.00173.00163.57163.57163.573,880
Dec 13, 2024165.00164.00163.00163.57163.5756,643
Dec 12, 2024164.00164.00164.00162.90162.904,063
Dec 11, 2024160.00162.80162.80162.90162.9020,691
Dec 10, 2024162.90163.00161.50162.90162.9017,133
Dec 9, 2024 7.21 Dividend
Dec 9, 2024163.58163.58162.00162.90162.9047,571
Dec 6, 2024164.00166.00164.00163.58156.3742,541
Dec 5, 2024166.00166.00166.00163.58156.3729,123
Dec 4, 2024166.00166.00166.00163.58156.374,500
Dec 3, 2024176.00176.00166.00163.58156.371,282
Dec 2, 2024178.99178.99167.00163.58156.3710,116
Nov 29, 2024176.04176.04176.04163.58156.37265
Nov 28, 2024166.10179.78166.10163.58156.372,811
Nov 27, 2024166.10167.00166.10163.58156.373,486
Nov 26, 2024176.98176.98176.98163.58156.371,341
Nov 25, 2024164.00166.00164.00163.58156.3738,416
Nov 22, 2024164.00164.00163.00163.58156.3766,775
Nov 21, 2024164.00163.00160.20164.00156.7742,517
Nov 20, 2024164.00164.00164.00164.00156.7713,535
Nov 19, 2024164.00164.00163.00164.00156.771,963
Nov 18, 2024164.00164.00164.00164.00156.776,159
Nov 15, 2024163.91163.50163.50164.00156.7714,419
Nov 14, 2024162.00163.91162.00164.00156.771,450
Nov 13, 2024164.00164.00163.91164.00156.779,352
Nov 12, 2024166.00168.00165.00164.00156.777,739
Nov 11, 2024164.00165.00164.00164.00156.777,204
Nov 8, 2024164.00164.00164.00164.00156.77307
Nov 7, 2024163.50164.00162.00164.00156.7721,399
Nov 6, 2024165.00164.00164.00164.00156.7713,598
Nov 5, 2024165.00165.00165.00164.00156.773,477
Nov 4, 2024164.00167.00164.00164.00156.7713,029
Oct 30, 2024164.00169.99164.00164.00156.775,711
Oct 29, 2024163.00164.00163.00164.00156.77956
Oct 28, 2024164.00164.00164.00164.00156.7725,665
Oct 25, 2024171.00171.00164.00164.00156.775,361
Oct 24, 2024165.00171.00164.00164.00156.7710,201
Oct 23, 2024164.00164.00164.00164.00156.77579
Oct 22, 2024162.50162.50162.50164.00156.7712,146
Oct 21, 2024164.00164.00162.20164.00156.778,850
Oct 18, 2024164.00164.00164.00164.00156.773,617
Oct 17, 2024164.00164.00164.00164.00156.77889
Oct 16, 2024164.00164.00164.00164.00156.77-
Oct 15, 2024164.00164.00164.00164.00156.77-
Oct 14, 2024164.00164.00164.00164.00156.77-
Oct 11, 2024164.00164.00164.00164.00156.7723,173
Oct 10, 2024165.00170.00165.00164.00156.776,801
Oct 9, 2024165.00165.00165.00164.00156.77897
Oct 8, 2024164.00164.00164.00164.00156.77172
Oct 7, 2024164.00164.00162.50164.00156.777,727
Oct 4, 2024160.00162.00160.00164.00156.775,095
Oct 3, 2024163.97163.97163.97164.00156.7711,372
Oct 2, 2024164.00162.00162.00164.00156.7722,897
Oct 1, 2024162.00164.00162.00164.00156.772,862
Sep 30, 2024164.80164.06162.00164.00156.7744,357
Sep 27, 2024163.00164.80164.80164.00156.7710,744
Sep 26, 2024164.00162.00162.00164.00156.7722,803
Sep 25, 2024164.00164.00164.00164.00156.775,770
Sep 24, 2024164.00164.80164.00164.00156.775,230
Sep 23, 2024164.00164.00164.00164.00156.7732,590
Sep 17, 2024165.00165.00164.00164.00156.7712,809
Sep 16, 2024164.00164.00164.00164.00156.7740,250
Sep 13, 2024164.88164.88164.00164.00156.7774,352
Sep 12, 2024161.20164.88161.20164.88157.619,436
Sep 11, 2024164.88164.00164.00164.88157.6113,323
Sep 10, 2024164.88161.00161.00164.88157.6115,727
Sep 9, 2024165.00165.00165.00164.88157.6120,378
Sep 6, 2024165.16165.16165.00164.88157.6153,462
Sep 5, 2024166.10166.10166.10165.16157.886,493
Sep 4, 2024166.10168.00166.10165.16157.881,777
Sep 3, 2024166.00166.00166.00165.16157.8814,649
Sep 2, 2024166.00166.00165.16165.16157.884,400
Aug 30, 2024170.00170.00170.00165.16157.887,321
Aug 29, 2024166.00167.00167.00165.16157.8822,393
Aug 28, 2024171.00170.00170.00165.16157.888,799
Aug 27, 2024167.00170.00170.00165.16157.885,935
Aug 26, 2024166.00166.00165.16165.16157.8819,803
Aug 23, 2024174.90174.90168.00165.16157.884,718
Aug 22, 2024170.00170.00170.00165.16157.881,697
Aug 21, 2024170.00174.90174.90165.16157.8840,069
Aug 20, 2024166.10172.00166.10165.16157.886,082
Aug 19, 2024179.00170.00170.00165.16157.8823,851
Aug 16, 2024166.10166.11166.11178.00170.1528,181
Aug 14, 2024173.98173.98166.00165.16157.8827,728
Aug 13, 2024166.00166.00164.99165.16157.8885,492
Aug 12, 2024169.46170.10166.00166.00158.6897,458
Aug 9, 2024175.00170.50169.00169.46161.9960,215
Aug 8, 2024178.00178.00177.50179.02171.136,671
Aug 7, 2024179.00178.00178.00179.02171.1314,395
Aug 6, 2024179.00179.00179.00179.02171.1344,252
Aug 5, 2024191.60180.00172.00179.98172.04176,021
Aug 2, 2024189.00189.00184.00191.60183.1510,265
Aug 1, 2024184.00184.00176.00191.60183.154,905
Jul 31, 2024184.00184.00184.00191.60183.1517,244
Jul 30, 2024184.99184.99184.99191.60183.1516,549
Jul 29, 2024188.90188.90179.50191.60183.155,671
Jul 26, 2024189.00189.00180.00191.60183.155,149
Jul 25, 2024188.50189.00189.00191.60183.1511,119
Jul 24, 2024191.60188.00188.00191.60183.1510,483
Jul 23, 2024191.60191.60189.50191.60183.152,805
Jul 22, 2024190.00190.00180.00191.60183.159,972
Jul 19, 2024210.76191.60191.00191.60183.1521,832
Jul 18, 2024191.00191.00180.01191.60183.1515,352
Jul 17, 2024185.00190.00180.00191.60183.159,998
Jul 15, 2024191.60191.60190.00191.60183.155,016
Jul 12, 2024191.50191.60187.00191.60183.154,502
Jul 11, 2024191.00191.60190.50191.60183.157,865
Jul 10, 2024189.80189.90189.90191.60183.1515,333
Jul 9, 2024190.00189.90189.90191.60183.157,668
Jul 8, 2024191.50192.00192.00191.60183.1525,127
Jul 5, 2024192.00199.00192.00191.60183.151,086
Jul 4, 2024191.60200.00191.60191.60183.155,196
Jul 3, 2024191.60200.00191.60191.60183.1517,645
Jul 2, 2024192.00191.60191.60191.60183.1512,182
Jul 1, 2024200.00192.00191.60191.60183.1524,168
Jun 28, 2024194.00194.00194.00191.60183.15500
Jun 27, 2024198.00194.00191.60191.60183.1531,154
Jun 26, 2024204.00205.00200.00191.60183.1535,436
Jun 25, 2024191.60205.00191.60191.60183.1516,546
Jun 24, 2024192.50192.50185.00191.60183.1529,928
Jun 21, 2024191.60191.60191.60191.60183.155,703
Jun 19, 2024190.00190.00190.00191.60183.1526,358
Jun 18, 2024191.50191.60185.00191.60183.159,906
Jun 17, 2024191.60191.60191.00191.60183.1519,084
Jun 14, 2024192.00192.00191.00191.60183.155,717
Jun 13, 2024190.00190.00190.00191.60183.152,713
Jun 12, 2024189.99191.99189.99191.60183.1520
Jun 11, 2024177.00180.00177.00179.15171.2554,470
Jun 10, 2024182.24182.24174.00176.52168.74102,503
Jun 7, 2024186.00186.00186.00182.24174.2073,496
Jun 6, 2024196.00195.00190.00190.13181.7575,333
Jun 5, 2024196.00200.00196.99195.26186.6588
Jun 4, 2024200.00200.86200.00202.15193.241,000
Jun 3, 2024208.95210.00200.00200.86192.00115,933
May 31, 2024207.90207.90207.90208.95199.7467
May 30, 2024209.00209.00209.00208.95199.746,694
May 29, 2024209.00209.00208.50208.95199.7449,953
May 28, 2024208.00208.00208.00208.00198.83100,338
May 27, 2024 1.92 Dividend
May 27, 2024206.20209.00205.00208.01198.84114,308
May 24, 2024208.00208.00207.00207.42196.4424,864
May 23, 2024202.00210.00205.00205.92195.02187,437
May 22, 2024205.00202.51196.54200.62190.00900
May 20, 2024199.00199.90190.00196.54186.1391,862
May 17, 2024190.00199.90190.00198.86188.33130,931
May 16, 2024195.00195.00190.00189.63179.5935,630
May 15, 2024189.50189.70189.50189.63179.5975,246
May 14, 2024185.00186.00185.00185.89176.0550,000
May 13, 2024183.00184.00184.00183.97174.2346,783
May 10, 2024180.00180.00175.00180.36170.812,772
May 9, 2024175.00175.00175.00172.24163.122,000
May 8, 2024174.00174.00174.00172.24163.128,299
May 7, 2024172.80172.00171.00172.24163.1241,068
May 6, 2024171.00172.00171.00172.24163.1273,048
May 3, 2024163.50171.00169.50170.27161.25105,256
May 2, 2024169.50169.50169.50160.41151.922,949
Apr 30, 2024171.00170.00170.00160.41151.9218,382
Apr 29, 2024171.00171.00171.00160.41151.9218,944
Apr 26, 2024171.00171.00170.00160.41151.9241,964
Apr 25, 2024170.00170.00160.41160.41151.9210,318
Apr 24, 2024171.00170.00160.00160.41151.9277,330
Apr 23, 2024169.00170.00169.00167.44158.5724,536
Apr 22, 2024168.00171.00168.00167.44158.574,895
Apr 19, 2024167.44167.44167.44167.44158.5725,302
Apr 18, 2024168.00168.00165.00167.44158.5752,811
Apr 17, 2024168.00165.00165.00165.12156.3845,369
Apr 16, 2024165.00165.00164.00164.93156.2084,992
Apr 15, 2024163.00163.00163.00160.83152.314,500

Related Tickers

AFPCAPITAL.SN Administradora de Fondos de Pensiones Capital S.A.
272.00
+9.90%
 
CUPRUM.SN Administradora de Fondos de Pensiones Cuprum S.A.
74.88
+1.13%
 
AAISA.SN Administradora Americana de Inversiones S.A.
215.82
+1.51%
 
PROVIDA.SN Administradora de Fondos de Pensiones Provida S.A.
4,150.00
-0.02%
 
HABITAT.SN Administradora de Fondos de Pensiones Habitat S.A.
1,090.00
+1.87%
 
NUAM.SN Holding Bursátil Regional S.A.
4,198.90
+0.45%