A.F.P. Provida historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-11-22 | 1,225.00 | 1,225.00 | 1,210.00 | 1,210.00 | 715.75 | 1,500 |
| 2022-11-18 | 1,250.00 | 1,250.00 | 1,200.00 | 1,210.00 | 715.75 | 5,863 |
| 2022-11-17 | 1,200.00 | 1,201.00 | 1,200.00 | 1,200.00 | 709.84 | 4,369 |
| 2022-11-16 | 1,250.00 | 1,250.00 | 1,200.00 | 1,200.00 | 709.84 | 10,691 |
| 2022-11-15 | 1,225.00 | 1,225.00 | 1,200.00 | 1,217.20 | 720.01 | 6,847 |
| 2022-11-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 709.84 | 179 |
| 2022-11-11 | 1,194.40 | 1,200.00 | 1,194.40 | 1,200.00 | 709.84 | 15,148 |
| 2022-11-10 | 1,166.00 | 1,166.00 | 1,160.00 | 1,165.40 | 689.37 | 7,400 |
| 2022-11-09 | 1,165.00 | 1,165.00 | 1,164.00 | 1,164.60 | 688.89 | 18,664 |
| 2022-11-08 | 1,150.00 | 1,160.00 | 1,150.00 | 1,156.60 | 684.16 | 6,421 |
| 2022-11-07 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 686.17 | 52,512 |
| 2022-11-04 | 1,169.90 | 1,197.90 | 1,169.90 | 1,178.70 | 697.24 | 14,536 |
| 2022-11-03 | 1,086.10 | 1,200.00 | 1,080.00 | 1,169.30 | 691.68 | 19,033 |
| 2022-11-02 | 1,086.10 | 1,086.10 | 1,086.10 | 1,086.10 | 642.46 | 3,553 |
| 2022-10-28 | 1,100.00 | 1,100.00 | 1,086.10 | 1,086.10 | 642.46 | 3,160 |
| 2022-10-27 | 1,086.10 | 1,100.00 | 1,085.00 | 1,086.10 | 642.46 | 5,100 |
| 2022-10-26 | 1,080.00 | 1,086.10 | 1,080.00 | 1,086.10 | 642.46 | 3,493 |
| 2022-10-25 | 1,084.00 | 1,100.00 | 1,084.00 | 1,086.10 | 642.46 | 16,845 |
| 2022-10-24 | 1,080.00 | 1,108.00 | 1,080.00 | 1,082.90 | 640.57 | 12,727 |
| 2022-10-21 | 1,080.00 | 1,080.00 | 1,031.20 | 1,031.20 | 609.98 | 5,451 |
| 2022-10-20 | 1,105.00 | 1,105.00 | 1,031.20 | 1,031.20 | 609.98 | 1,081 |
| 2022-10-19 | 1,100.00 | 1,100.00 | 1,031.20 | 1,031.20 | 609.98 | 2,949 |
| 2022-10-17 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | 609.98 | 53 |
| 2022-10-14 | 1,071.00 | 1,071.00 | 1,000.00 | 1,031.20 | 609.98 | 25,403 |
| 2022-10-13 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 637.08 | 484 |
| 2022-10-12 | 1,076.00 | 1,077.00 | 1,076.00 | 1,077.00 | 637.08 | 17,799 |
| 2022-10-11 | 1,059.90 | 1,059.90 | 1,059.90 | 1,059.90 | 626.96 | 664 |
| 2022-10-07 | 1,059.90 | 1,059.90 | 1,059.90 | 1,059.90 | 626.96 | 362 |
| 2022-10-06 | 1,056.70 | 1,060.00 | 1,056.70 | 1,059.90 | 626.96 | 29,490 |
| 2022-10-05 | 1,056.00 | 1,056.70 | 1,030.00 | 1,056.70 | 625.07 | 4,608 |
| 2022-10-04 | 1,056.60 | 1,056.70 | 1,030.00 | 1,056.70 | 625.07 | 4,465 |
| 2022-10-03 | 1,059.00 | 1,059.90 | 1,005.00 | 1,056.70 | 625.07 | 23,665 |
| 2022-09-30 | 965.10 | 1,059.90 | 965.10 | 1,059.90 | 626.96 | 11,873 |
| 2022-09-29 | 1,000.00 | 1,000.00 | 951.61 | 951.61 | 562.91 | 3,599 |
| 2022-09-28 | 960.00 | 960.00 | 951.61 | 951.61 | 562.91 | 3,765 |
| 2022-09-27 | 1,059.00 | 1,059.00 | 950.00 | 951.61 | 562.91 | 13,765 |
| 2022-09-26 | 1,075.00 | 1,075.00 | 1,059.90 | 1,059.90 | 626.96 | 10,878 |
| 2022-09-23 | 1,255.00 | 1,255.00 | 1,170.00 | 1,193.80 | 617.44 | 80,664 |
| 2022-09-22 | 1,190.00 | 1,190.00 | 1,185.00 | 1,187.60 | 614.23 | 38,698 |
| 2022-09-21 | 1,180.00 | 1,190.00 | 1,180.00 | 1,190.00 | 615.47 | 14,963 |
| 2022-09-20 | 1,170.00 | 1,170.00 | 1,166.00 | 1,168.70 | 604.46 | 19,861 |
| 2022-09-15 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 602.54 | 11,010 |
| 2022-09-14 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 602.54 | 27,477 |
| 2022-09-13 | 1,165.00 | 1,165.00 | 1,164.60 | 1,164.60 | 602.34 | 10,359 |
| 2022-09-12 | 1,145.00 | 1,147.00 | 1,145.00 | 1,145.50 | 592.46 | 39,756 |
| 2022-09-09 | 1,145.00 | 1,149.90 | 1,145.00 | 1,147.20 | 593.34 | 28,505 |
| 2022-09-08 | 1,143.00 | 1,149.90 | 1,143.00 | 1,149.90 | 594.73 | 21,592 |
| 2022-09-07 | 1,148.00 | 1,148.90 | 1,143.00 | 1,146.60 | 593.03 | 26,064 |
| 2022-09-06 | 1,211.80 | 1,211.80 | 1,149.90 | 1,149.90 | 594.73 | 21,803 |
| 2022-09-05 | 1,250.00 | 1,250.00 | 1,150.00 | 1,199.80 | 620.54 | 7,281 |
| 2022-09-02 | 1,130.00 | 1,130.00 | 1,125.00 | 1,129.90 | 584.39 | 22,928 |
| 2022-09-01 | 1,099.00 | 1,099.00 | 1,052.70 | 1,052.70 | 544.46 | 2,730 |
| 2022-08-31 | 1,015.00 | 1,100.00 | 1,015.00 | 1,052.70 | 544.46 | 38,081 |
| 2022-08-30 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 524.96 | 25,490 |
| 2022-08-29 | 1,020.00 | 1,099.00 | 1,015.00 | 1,015.00 | 524.96 | 4,362 |
| 2022-08-26 | 1,027.00 | 1,027.00 | 1,015.00 | 1,015.00 | 524.96 | 11,055 |
| 2022-08-25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 563.75 | 14,507 |
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.