AFP HABITAT SA (CHILE) - Price History
Monthly price history for HABITAT.SN (AFP HABITAT SA (CHILE))
Date | Adjusted price | Real price |
---|---|---|
April 2024 | CLP881 | CLP881 |
March 2024 | CLP880 | CLP880 |
February 2024 | CLP802 | CLP802 |
January 2024 | CLP795 | CLP795 |
December 2023 | CLP785 | CLP825 |
November 2023 | CLP699 | CLP734 |
October 2023 | CLP679 | CLP714 |
September 2023 | CLP692 | CLP742 |
August 2023 | CLP684 | CLP733 |
July 2023 | CLP673 | CLP722 |
June 2023 | CLP687 | CLP737 |
May 2023 | CLP724 | CLP776 |
April 2023 | CLP499 | CLP585 |
March 2023 | CLP452 | CLP530 |
February 2023 | CLP418 | CLP490 |
January 2023 | CLP409 | CLP480 |
December 2022 | CLP379 | CLP484 |
November 2022 | CLP325 | CLP416 |
October 2022 | CLP343 | CLP439 |
September 2022 | CLP325 | CLP430 |
August 2022 | CLP301 | CLP399 |
July 2022 | CLP272 | CLP360 |
June 2022 | CLP264 | CLP350 |
May 2022 | CLP354 | CLP468 |
April 2022 | CLP301 | CLP459 |
March 2022 | CLP295 | CLP450 |
February 2022 | CLP303 | CLP462 |
January 2022 | CLP305 | CLP466 |
December 2021 | CLP261 | CLP436 |
November 2021 | CLP228 | CLP381 |
October 2021 | CLP206 | CLP344 |
September 2021 | CLP232 | CLP396 |
August 2021 | CLP251 | CLP430 |
July 2021 | CLP214 | CLP366 |
June 2021 | CLP234 | CLP400 |
May 2021 | CLP269 | CLP460 |
April 2021 | CLP292 | CLP571 |
March 2021 | CLP272 | CLP533 |
February 2021 | CLP277 | CLP543 |
January 2021 | CLP286 | CLP560 |
December 2020 | CLP232 | CLP474 |
November 2020 | CLP220 | CLP448 |
October 2020 | CLP223 | CLP454 |
September 2020 | CLP240 | CLP489 |
August 2020 | CLP248 | CLP507 |
July 2020 | CLP231 | CLP472 |
June 2020 | CLP251 | CLP511 |
May 2020 | CLP271 | CLP553 |
April 2020 | CLP265 | CLP561 |
March 2020 | CLP221 | CLP468 |
February 2020 | CLP253 | CLP534 |
January 2020 | CLP266 | CLP562 |
December 2019 | CLP292 | CLP628 |
November 2019 | CLP275 | CLP591 |
October 2019 | CLP349 | CLP750 |
September 2019 | CLP408 | CLP875 |
August 2019 | CLP396 | CLP859 |
July 2019 | CLP405 | CLP880 |
June 2019 | CLP392 | CLP852 |
May 2019 | CLP395 | CLP857 |
April 2019 | CLP392 | CLP892 |
March 2019 | CLP382 | CLP870 |
February 2019 | CLP383 | CLP871 |
January 2019 | CLP391 | CLP890 |
December 2018 | CLP370 | CLP852 |
November 2018 | CLP368 | CLP846 |
October 2018 | CLP372 | CLP857 |
September 2018 | CLP377 | CLP878 |
August 2018 | CLP383 | CLP890 |
July 2018 | CLP362 | CLP843 |
June 2018 | CLP390 | CLP907 |
May 2018 | CLP393 | CLP913 |
April 2018 | CLP421 | CLP979 |
March 2018 | CLP386 | CLP935 |
February 2018 | CLP368 | CLP890 |
January 2018 | CLP376 | CLP908 |
December 2017 | CLP359 | CLP879 |
November 2017 | CLP308 | CLP754 |
October 2017 | CLP351 | CLP858 |
September 2017 | CLP331 | CLP819 |
August 2017 | CLP320 | CLP791 |
July 2017 | CLP328 | CLP812 |
June 2017 | CLP303 | CLP749 |
May 2017 | CLP323 | CLP798 |
April 2017 | CLP299 | CLP778 |
March 2017 | CLP289 | CLP751 |
February 2017 | CLP282 | CLP733 |
January 2017 | CLP291 | CLP755 |
December 2016 | CLP285 | CLP749 |
November 2016 | CLP279 | CLP735 |
October 2016 | CLP277 | CLP729 |
September 2016 | CLP257 | CLP686 |
August 2016 | CLP269 | CLP718 |
July 2016 | CLP306 | CLP815 |
June 2016 | CLP305 | CLP814 |
May 2016 | CLP303 | CLP808 |
April 2016 | CLP291 | CLP811 |
March 2016 | CLP291 | CLP810 |
February 2016 | CLP299 | CLP832 |
January 2016 | CLP284 | CLP790 |
December 2015 | CLP274 | CLP762 |
November 2015 | CLP280 | CLP788 |
October 2015 | CLP273 | CLP768 |
September 2015 | CLP267 | CLP762 |
August 2015 | CLP271 | CLP774 |
July 2015 | CLP285 | CLP813 |
June 2015 | CLP281 | CLP803 |
May 2015 | CLP287 | CLP820 |
April 2015 | CLP297 | CLP881 |
March 2015 | CLP291 | CLP862 |
February 2015 | CLP285 | CLP845 |
January 2015 | CLP274 | CLP812 |
December 2014 | CLP284 | CLP853 |
November 2014 | CLP284 | CLP852 |
October 2014 | CLP285 | CLP854 |
September 2014 | CLP275 | CLP824 |
August 2014 | CLP256 | CLP776 |
July 2014 | CLP227 | CLP689 |
June 2014 | CLP228 | CLP693 |
May 2014 | CLP221 | CLP671 |
April 2014 | CLP224 | CLP735 |
March 2014 | CLP209 | CLP684 |
February 2014 | CLP212 | CLP694 |
January 2014 | CLP200 | CLP656 |
December 2013 | CLP196 | CLP652 |
November 2013 | CLP214 | CLP712 |
October 2013 | CLP226 | CLP753 |
September 2013 | CLP233 | CLP774 |
August 2013 | CLP206 | CLP693 |
July 2013 | CLP220 | CLP740 |
June 2013 | CLP208 | CLP699 |
May 2013 | CLP270 | CLP907 |
April 2013 | CLP261 | CLP879 |
March 2013 | CLP246 | CLP857 |
February 2013 | CLP246 | CLP856 |
January 2013 | CLP256 | CLP889 |
December 2012 | CLP246 | CLP866 |
November 2012 | CLP220 | CLP775 |
October 2012 | CLP216 | CLP760 |
September 2012 | CLP191 | CLP680 |
August 2012 | CLP183 | CLP653 |
July 2012 | CLP178 | CLP636 |
June 2012 | CLP184 | CLP656 |
May 2012 | CLP176 | CLP628 |
April 2012 | CLP179 | CLP669 |
March 2012 | CLP174 | CLP650 |
February 2012 | CLP158 | CLP590 |
January 2012 | CLP155 | CLP577 |
December 2011 | CLP156 | CLP590 |
November 2011 | CLP144 | CLP547 |
October 2011 | CLP140 | CLP532 |
September 2011 | CLP133 | CLP510 |
August 2011 | CLP142 | CLP547 |
July 2011 | CLP140 | CLP539 |
June 2011 | CLP143 | CLP550 |
May 2011 | CLP148 | CLP571 |
April 2011 | CLP155 | CLP627 |
March 2011 | CLP144 | CLP579 |
February 2011 | CLP143 | CLP576 |
January 2011 | CLP145 | CLP583 |
December 2010 | CLP140 | CLP571 |
November 2010 | CLP130 | CLP533 |
October 2010 | CLP132 | CLP539 |
September 2010 | CLP114 | CLP466 |
August 2010 | CLP107 | CLP445 |
July 2010 | CLP100 | CLP417 |
June 2010 | CLP79 | CLP330 |
May 2010 | CLP81 | CLP337 |
April 2010 | CLP83 | CLP344 |
March 2010 | CLP83 | CLP346 |
February 2010 | CLP87 | CLP414 |
January 2010 | CLP81 | CLP383 |
December 2009 | CLP72 | CLP342 |
November 2009 | CLP66 | CLP312 |
October 2009 | CLP72 | CLP342 |
September 2009 | CLP63 | CLP300 |
August 2009 | CLP62 | CLP300 |
July 2009 | CLP54 | CLP262 |
June 2009 | CLP56 | CLP272 |
May 2009 | CLP56 | CLP277 |
April 2009 | CLP49 | CLP244 |
March 2009 | CLP41 | CLP204 |
February 2009 | CLP41 | CLP201 |
January 2009 | CLP40 | CLP197 |
December 2008 | CLP37 | CLP183 |
November 2008 | CLP37 | CLP183 |
October 2008 | CLP47 | CLP234 |
September 2008 | CLP56 | CLP276 |
August 2008 | CLP55 | CLP276 |
July 2008 | CLP55 | CLP273 |
June 2008 | CLP55 | CLP276 |
May 2008 | CLP57 | CLP286 |
April 2008 | CLP58 | CLP304 |
March 2008 | CLP59 | CLP309 |
February 2008 | CLP48 | CLP253 |
January 2008 | CLP49 | CLP258 |
December 2007 | CLP54 | CLP286 |
November 2007 | CLP55 | CLP295 |
October 2007 | CLP62 | CLP328 |
September 2007 | CLP59 | CLP318 |
August 2007 | CLP61 | CLP328 |
July 2007 | CLP52 | CLP281 |
June 2007 | CLP44 | CLP239 |
May 2007 | CLP42 | CLP225 |
April 2007 | CLP42 | CLP239 |
March 2007 | CLP43 | CLP244 |
February 2007 | CLP40 | CLP225 |
January 2007 | CLP38 | CLP216 |
December 2006 | CLP38 | CLP220 |
November 2006 | CLP36 | CLP211 |
October 2006 | CLP36 | CLP212 |
September 2006 | CLP37 | CLP220 |
August 2006 | CLP37 | CLP220 |
July 2006 | CLP32 | CLP191 |
June 2006 | CLP31 | CLP183 |
May 2006 | CLP33 | CLP197 |
April 2006 | CLP34 | CLP216 |
March 2006 | CLP30 | CLP193 |
February 2006 | CLP29 | CLP187 |
January 2006 | CLP32 | CLP206 |
December 2005 | CLP34 | CLP220 |
November 2005 | CLP35 | CLP225 |
October 2005 | CLP35 | CLP225 |
September 2005 | CLP34 | CLP225 |
August 2005 | CLP37 | CLP243 |
July 2005 | CLP35 | CLP234 |
June 2005 | CLP36 | CLP242 |
May 2005 | CLP37 | CLP244 |
April 2005 | CLP36 | CLP253 |
March 2005 | CLP37 | CLP257 |
February 2005 | CLP38 | CLP261 |
January 2005 | CLP38 | CLP267 |
December 2004 | CLP38 | CLP269 |
November 2004 | CLP38 | CLP268 |
October 2004 | CLP40 | CLP281 |
September 2004 | CLP42 | CLP300 |
August 2004 | CLP42 | CLP304 |
July 2004 | CLP42 | CLP304 |
June 2004 | CLP42 | CLP304 |
May 2004 | CLP40 | CLP290 |
April 2004 | CLP40 | CLP300 |
March 2004 | CLP40 | CLP300 |
February 2004 | CLP38 | CLP286 |
January 2004 | CLP35 | CLP262 |
December 2003 | CLP36 | CLP276 |
November 2003 | CLP33 | CLP255 |
October 2003 | CLP35 | CLP267 |
September 2003 | CLP32 | CLP248 |
August 2003 | CLP28 | CLP222 |
July 2003 | CLP27 | CLP209 |
June 2003 | CLP27 | CLP214 |
May 2003 | CLP29 | CLP225 |
April 2003 | CLP27 | CLP220 |
March 2003 | CLP27 | CLP220 |
February 2003 | CLP27 | CLP217 |
January 2003 | CLP26 | CLP215 |
December 2002 | CLP27 | CLP220 |
November 2002 | CLP26 | CLP215 |
October 2002 | CLP26 | CLP215 |
September 2002 | CLP26 | CLP220 |
August 2002 | CLP27 | CLP229 |
July 2002 | CLP24 | CLP206 |
June 2002 | CLP24 | CLP206 |
May 2002 | CLP25 | CLP214 |
April 2002 | CLP25 | CLP220 |
March 2002 | CLP26 | CLP225 |
February 2002 | CLP25 | CLP215 |
January 2002 | CLP25 | CLP215 |
December 2001 | CLP25 | CLP223 |
November 2001 | CLP24 | CLP215 |
October 2001 | CLP24 | CLP215 |
September 2001 | CLP24 | CLP214 |
August 2001 | CLP25 | CLP225 |
July 2001 | CLP25 | CLP223 |
June 2001 | CLP24 | CLP215 |
May 2001 | CLP20 | CLP181 |
April 2001 | CLP16 | CLP153 |
March 2001 | CLP16 | CLP153 |
February 2001 | CLP16 | CLP151 |
January 2001 | CLP15 | CLP150 |
December 2000 | CLP14 | CLP137 |
November 2000 | CLP13 | CLP122 |
October 2000 | CLP12 | CLP115 |
September 2000 | CLP12 | CLP120 |
August 2000 | CLP12 | CLP118 |
July 2000 | CLP12 | CLP120 |
June 2000 | CLP12 | CLP120 |
May 2000 | CLP13 | CLP126 |
April 2000 | CLP13 | CLP133 |
March 2000 | CLP13 | CLP134 |
February 2000 | CLP13 | CLP129 |
January 2000 | CLP13 | CLP126 |
December 1999 | CLP11 | CLP117 |
November 1999 | CLP11 | CLP115 |
October 1999 | CLP11 | CLP115 |
September 1999 | CLP11 | CLP114 |
August 1999 | CLP10 | CLP103 |
July 1999 | CLP10 | CLP108 |
June 1999 | CLP9 | CLP98 |
May 1999 | CLP9 | CLP94 |
April 1999 | CLP8 | CLP81 |
March 1999 | CLP6 | CLP62 |
February 1999 | CLP5 | CLP57 |
January 1999 | CLP6 | CLP59 |
December 1998 | CLP5 | CLP58 |
November 1998 | CLP5 | CLP59 |
October 1998 | CLP5 | CLP59 |
September 1998 | CLP6 | CLP64 |
August 1998 | CLP6 | CLP64 |
July 1998 | CLP6 | CLP64 |
June 1998 | CLP6 | CLP72 |
May 1998 | CLP6 | CLP72 |
April 1998 | CLP6 | CLP72 |
March 1998 | CLP6 | CLP69 |
February 1998 | CLP5 | CLP60 |
January 1998 | CLP5 | CLP64 |
December 1997 | CLP5 | CLP63 |
November 1997 | CLP6 | CLP68 |
October 1997 | CLP6 | CLP66 |
September 1997 | CLP6 | CLP70 |
August 1997 | CLP6 | CLP68 |
July 1997 | CLP6 | CLP73 |
June 1997 | CLP6 | CLP70 |
May 1997 | CLP5 | CLP67 |
April 1997 | CLP6 | CLP73 |
March 1997 | CLP6 | CLP68 |
February 1997 | CLP6 | CLP67 |
January 1997 | CLP6 | CLP72 |
December 1996 | CLP6 | CLP72 |
November 1996 | CLP6 | CLP73 |
October 1996 | CLP6 | CLP79 |
September 1996 | CLP6 | CLP69 |
August 1996 | CLP6 | CLP69 |
July 1996 | CLP6 | CLP70 |
HABITAT.SN
Price: CLP885
Forward Dividend Yield: 17.90%
Dividend Per Share: 160.00 CLP
Earnings Per Share: 132.00 CLP
P/E Ratio: 6.81
Exchange: SGO
Sector: Financial Services
Industry: Asset Management
Volume: 6044
Market Capitalization: 889.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.47%
DGR20: 30.00%