Bolsa de Santiago · CLP
Datos históricos de Administradora de Fondos de Pensiones Habitat S.A.
Administradora de Fondos de Pensiones Habitat S.A. · HABITAT.SN
CLP 1,447.70
▲ +8.20 (+0.57%)
Última operación · 9/10/2026, 19:00:02 UTC
- Variación en el periodo
- +12.82%
- Máximo
- US$1,600.00
- 16 de diciembre de 2025
- Mínimo
- US$1,151.00
- 23 de julio de 2026
- Volumen medio diario
- 0.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1,450.00 | 1,451.00 | 1,444.00 | 1,447.70 | +0.57% | 28,101 |
| 8 oct 2026 | 1,419.00 | 1,440.00 | 1,402.10 | 1,439.50 | +1.37% | 154,448 |
| 7 oct 2026 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | −0.53% | 11,407 |
| 6 oct 2026 | 1,434.00 | 1,434.00 | 1,420.00 | 1,427.60 | +0.32% | 18,843 |
| 5 oct 2026 | 1,400.00 | 1,440.00 | 1,400.00 | 1,423.00 | +1.58% | 21,021 |
| 2 oct 2026 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.80 | +0.06% | 32,036 |
| 1 oct 2026 | 1,433.00 | 1,455.00 | 1,398.00 | 1,400.00 | −0.03% | 164,720 |
| 30 sep 2026 | 1,407.00 | 1,421.00 | 1,399.50 | 1,400.40 | −0.53% | 56,058 |
| 29 sep 2026 | 1,415.00 | 1,419.90 | 1,400.00 | 1,407.80 | −1.14% | 28,080 |
| 28 sep 2026 | 1,460.00 | 1,460.00 | 1,418.00 | 1,424.10 | −0.15% | 52,428 |
| 25 sep 2026 | 1,439.00 | 1,450.10 | 1,400.00 | 1,426.30 | −0.41% | 48,823 |
| 24 sep 2026 | 1,432.80 | 1,432.80 | 1,432.00 | 1,432.20 | −0.04% | 24,013 |
| 23 sep 2026 | 1,400.00 | 1,435.00 | 1,400.00 | 1,432.80 | +3.12% | 31,450 |
| 22 sep 2026 | 1,380.00 | 1,399.00 | 1,373.00 | 1,389.50 | +0.19% | 13,927 |
| 21 sep 2026 | 1,391.00 | 1,391.00 | 1,380.00 | 1,386.90 | −0.29% | 30,743 |
| 17 sep 2026 | 1,393.00 | 1,393.00 | 1,389.90 | 1,391.00 | −0.18% | 18,671 |
| 16 sep 2026 | 1,395.00 | 1,395.00 | 1,392.90 | 1,393.50 | −0.21% | 42,513 |
| 15 sep 2026 | 1,399.00 | 1,399.00 | 1,395.00 | 1,396.40 | −0.25% | 44,092 |
| 14 sep 2026 | 1,405.00 | 1,407.10 | 1,399.90 | 1,399.90 | −0.36% | 78,629 |
| 11 sep 2026 | 1,488.00 | 1,488.00 | 1,405.00 | 1,405.00 | −1.42% | 46,960 |
| 10 sep 2026 | 1,435.00 | 1,481.00 | 1,425.20 | 1,425.20 | −2.63% | 60,659 |
| 9 sep 2026 | 1,470.00 | 1,475.00 | 1,440.00 | 1,463.70 | −0.89% | 25,046 |
| 8 sep 2026 | 1,465.00 | 1,490.00 | 1,465.00 | 1,476.90 | +2.99% | 35,517 |
| 7 sep 2026 | 1,410.00 | 1,434.00 | 1,410.00 | 1,434.00 | +1.69% | 28,591 |
| 4 sep 2026 | 1,435.00 | 1,437.00 | 1,410.00 | 1,410.10 | −1.74% | 52,100 |
| 3 sep 2026 | 1,400.00 | 1,435.00 | 1,400.00 | 1,435.00 | +3.71% | 75,095 |
| 2 sep 2026 | 1,390.00 | 1,395.00 | 1,380.00 | 1,383.60 | +0.66% | 41,338 |
| 1 sep 2026 | 1,390.00 | 1,390.00 | 1,368.00 | 1,374.50 | −0.99% | 30,577 |
| 31 ago 2026 | 1,390.00 | 1,395.00 | 1,360.00 | 1,388.30 | +0.14% | 110,193 |
| 28 ago 2026 | 1,388.90 | 1,388.90 | 1,385.00 | 1,386.40 | −0.18% | 16,037 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.