Administradora de Fondos de Pensiones Habitat S.A. - Price History
Monthly price history for HABITAT.SN (Administradora de Fondos de Pensiones Habitat S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2023 | 465.00 CLP | 465.00 CLP |
| January 2023 | 480.00 CLP | 480.00 CLP |
| December 2022 | 443.89 CLP | 483.89 CLP |
| November 2022 | 381.28 CLP | 415.64 CLP |
| October 2022 | 402.67 CLP | 438.96 CLP |
| September 2022 | 380.58 CLP | 429.70 CLP |
| August 2022 | 353.10 CLP | 398.67 CLP |
| July 2022 | 319.17 CLP | 360.37 CLP |
| June 2022 | 309.99 CLP | 350.00 CLP |
| May 2022 | 442.76 CLP | 499.91 CLP |
| April 2022 | 376.87 CLP | 490.51 CLP |
| March 2022 | 368.79 CLP | 480.00 CLP |
| February 2022 | 378.93 CLP | 493.20 CLP |
| January 2022 | 382.25 CLP | 497.52 CLP |
| December 2021 | 327.13 CLP | 465.77 CLP |
| November 2021 | 285.98 CLP | 407.19 CLP |
| October 2021 | 257.76 CLP | 367.00 CLP |
| September 2021 | 289.87 CLP | 422.72 CLP |
| August 2021 | 314.51 CLP | 458.65 CLP |
| July 2021 | 267.77 CLP | 390.50 CLP |
| June 2021 | 293.01 CLP | 427.30 CLP |
| May 2021 | 336.54 CLP | 490.79 CLP |
| April 2021 | 364.88 CLP | 609.83 CLP |
| March 2021 | 340.44 CLP | 568.99 CLP |
| February 2021 | 347.03 CLP | 580.00 CLP |
| January 2021 | 357.88 CLP | 598.13 CLP |
| December 2020 | 290.91 CLP | 506.21 CLP |
| November 2020 | 274.91 CLP | 478.37 CLP |
| October 2020 | 278.74 CLP | 485.03 CLP |
| September 2020 | 300.05 CLP | 522.10 CLP |
| August 2020 | 310.95 CLP | 541.08 CLP |
| July 2020 | 289.36 CLP | 503.51 CLP |
| June 2020 | 313.81 CLP | 546.05 CLP |
| May 2020 | 339.18 CLP | 590.19 CLP |
| April 2020 | 332.13 CLP | 599.13 CLP |
| March 2020 | 277.18 CLP | 500.00 CLP |
| February 2020 | 316.26 CLP | 570.50 CLP |
| January 2020 | 332.61 CLP | 600.00 CLP |
| December 2019 | 365.58 CLP | 670.10 CLP |
| November 2019 | 343.97 CLP | 630.50 CLP |
| October 2019 | 436.79 CLP | 800.64 CLP |
| September 2019 | 509.97 CLP | 934.78 CLP |
| August 2019 | 495.05 CLP | 917.28 CLP |
| July 2019 | 507.14 CLP | 939.68 CLP |
| June 2019 | 491.12 CLP | 910.00 CLP |
| May 2019 | 493.82 CLP | 915.00 CLP |
| April 2019 | 490.32 CLP | 952.00 CLP |
| March 2019 | 478.61 CLP | 929.28 CLP |
| February 2019 | 479.11 CLP | 930.25 CLP |
| January 2019 | 489.29 CLP | 950.00 CLP |
| December 2018 | 458.33 CLP | 909.90 CLP |
| November 2018 | 454.86 CLP | 903.01 CLP |
| October 2018 | 460.90 CLP | 915.00 CLP |
| September 2018 | 466.95 CLP | 937.00 CLP |
| August 2018 | 473.67 CLP | 950.49 CLP |
| July 2018 | 448.51 CLP | 900.00 CLP |
| June 2018 | 482.39 CLP | 968.00 CLP |
| May 2018 | 485.88 CLP | 975.00 CLP |
| April 2018 | 520.77 CLP | 1045.00 CLP |
| March 2018 | 477.74 CLP | 998.00 CLP |
| February 2018 | 454.76 CLP | 950.00 CLP |
| January 2018 | 464.34 CLP | 970.00 CLP |
| December 2017 | 444.23 CLP | 938.00 CLP |
| November 2017 | 381.24 CLP | 805.00 CLP |
| October 2017 | 433.82 CLP | 916.02 CLP |
| September 2017 | 409.66 CLP | 875.00 CLP |
| August 2017 | 395.61 CLP | 845.00 CLP |
| July 2017 | 405.91 CLP | 867.00 CLP |
| June 2017 | 374.55 CLP | 800.00 CLP |
| May 2017 | 398.91 CLP | 852.04 CLP |
| April 2017 | 370.63 CLP | 830.63 CLP |
| March 2017 | 357.85 CLP | 802.00 CLP |
| February 2017 | 349.37 CLP | 783.00 CLP |
| January 2017 | 359.64 CLP | 806.00 CLP |
| December 2016 | 348.09 CLP | 800.00 CLP |
| November 2016 | 341.56 CLP | 785.00 CLP |
| October 2016 | 338.52 CLP | 778.00 CLP |
| September 2016 | 314.24 CLP | 732.00 CLP |
| August 2016 | 329.27 CLP | 767.00 CLP |
| July 2016 | 373.48 CLP | 870.00 CLP |
| June 2016 | 373.24 CLP | 869.43 CLP |
| May 2016 | 370.48 CLP | 863.00 CLP |
| April 2016 | 356.05 CLP | 866.18 CLP |
| March 2016 | 355.56 CLP | 865.00 CLP |
| February 2016 | 365.20 CLP | 888.46 CLP |
| January 2016 | 346.52 CLP | 843.00 CLP |
| December 2015 | 334.60 CLP | 814.00 CLP |
| November 2015 | 341.89 CLP | 841.77 CLP |
| October 2015 | 333.08 CLP | 820.06 CLP |
| September 2015 | 326.23 CLP | 813.13 CLP |
| August 2015 | 331.48 CLP | 826.21 CLP |
| July 2015 | 348.38 CLP | 868.34 CLP |
| June 2015 | 343.89 CLP | 857.16 CLP |
| May 2015 | 351.08 CLP | 875.07 CLP |
| April 2015 | 363.52 CLP | 941.07 CLP |
| March 2015 | 355.41 CLP | 920.08 CLP |
| February 2015 | 348.62 CLP | 902.50 CLP |
| January 2015 | 334.91 CLP | 867.02 CLP |
| December 2014 | 347.79 CLP | 910.36 CLP |
| November 2014 | 347.65 CLP | 909.99 CLP |
| October 2014 | 348.19 CLP | 911.39 CLP |
| September 2014 | 335.94 CLP | 879.33 CLP |
| August 2014 | 312.90 CLP | 828.33 CLP |
| July 2014 | 277.73 CLP | 735.22 CLP |
| June 2014 | 279.38 CLP | 739.61 CLP |
| May 2014 | 270.59 CLP | 716.32 CLP |
| April 2014 | 294.25 CLP | 784.93 CLP |
| March 2014 | 273.28 CLP | 729.00 CLP |
| February 2014 | 277.76 CLP | 740.94 CLP |
| January 2014 | 262.41 CLP | 700.00 CLP |
| December 2013 | 257.26 CLP | 696.00 CLP |
| November 2013 | 280.92 CLP | 760.00 CLP |
| October 2013 | 297.17 CLP | 803.97 CLP |
| September 2013 | 305.62 CLP | 826.82 CLP |
| August 2013 | 270.26 CLP | 740.00 CLP |
| July 2013 | 288.52 CLP | 790.00 CLP |
| June 2013 | 272.50 CLP | 746.13 CLP |
| May 2013 | 349.51 CLP | 957.00 CLP |
| April 2013 | 342.57 CLP | 938.00 CLP |
| March 2013 | 323.11 CLP | 914.99 CLP |
| February 2013 | 322.76 CLP | 914.00 CLP |
| January 2013 | 335.27 CLP | 949.44 CLP |
| December 2012 | 323.08 CLP | 924.90 CLP |
| November 2012 | 286.09 CLP | 828.00 CLP |
| October 2012 | 280.22 CLP | 811.00 CLP |
| September 2012 | 247.42 CLP | 726.07 CLP |
| August 2012 | 237.71 CLP | 697.57 CLP |
| July 2012 | 231.38 CLP | 679.00 CLP |
| June 2012 | 238.53 CLP | 699.99 CLP |
| May 2012 | 228.31 CLP | 670.00 CLP |
| April 2012 | 232.48 CLP | 714.00 CLP |
| March 2012 | 225.96 CLP | 694.00 CLP |
| February 2012 | 205.13 CLP | 630.00 CLP |
| January 2012 | 200.57 CLP | 616.00 CLP |
| December 2011 | 202.20 CLP | 630.00 CLP |
| November 2011 | 187.41 CLP | 583.92 CLP |
| October 2011 | 182.30 CLP | 568.00 CLP |
| September 2011 | 172.03 CLP | 545.00 CLP |
| August 2011 | 184.34 CLP | 584.00 CLP |
| July 2011 | 181.50 CLP | 575.00 CLP |
| June 2011 | 185.28 CLP | 587.00 CLP |
| May 2011 | 192.54 CLP | 610.00 CLP |
| April 2011 | 201.64 CLP | 669.00 CLP |
| March 2011 | 186.27 CLP | 618.00 CLP |
| February 2011 | 185.36 CLP | 615.00 CLP |
| January 2011 | 187.78 CLP | 623.00 CLP |
| December 2010 | 181.15 CLP | 610.00 CLP |
| November 2010 | 168.97 CLP | 569.00 CLP |
| October 2010 | 170.75 CLP | 575.00 CLP |
| September 2010 | 147.89 CLP | 498.00 CLP |
| August 2010 | 141.06 CLP | 475.00 CLP |
| July 2010 | 132.15 CLP | 445.00 CLP |
| June 2010 | 104.53 CLP | 352.00 CLP |
| May 2010 | 106.90 CLP | 359.99 CLP |
| April 2010 | 111.36 CLP | 375.00 CLP |
| March 2010 | 109.58 CLP | 369.00 CLP |
| February 2010 | 131.26 CLP | 442.00 CLP |
| January 2010 | 121.46 CLP | 409.00 CLP |
| December 2009 | 108.39 CLP | 365.00 CLP |
| November 2009 | 98.89 CLP | 333.00 CLP |
| October 2009 | 108.39 CLP | 365.00 CLP |
| September 2009 | 95.03 CLP | 320.00 CLP |
| August 2009 | 95.03 CLP | 320.00 CLP |
| July 2009 | 83.15 CLP | 280.00 CLP |
| June 2009 | 86.12 CLP | 290.00 CLP |
| May 2009 | 87.90 CLP | 296.00 CLP |
| April 2009 | 77.21 CLP | 260.00 CLP |
| March 2009 | 64.74 CLP | 218.00 CLP |
| February 2009 | 63.85 CLP | 215.00 CLP |
| January 2009 | 62.36 CLP | 210.00 CLP |
| December 2008 | 58.06 CLP | 195.50 CLP |
| November 2008 | 57.91 CLP | 195.00 CLP |
| October 2008 | 74.24 CLP | 250.00 CLP |
| September 2008 | 87.60 CLP | 295.00 CLP |
| August 2008 | 87.60 CLP | 295.00 CLP |
| July 2008 | 86.71 CLP | 292.00 CLP |
| June 2008 | 87.60 CLP | 295.00 CLP |
| May 2008 | 90.57 CLP | 305.00 CLP |
| April 2008 | 96.51 CLP | 325.00 CLP |
| March 2008 | 98.00 CLP | 330.00 CLP |
| February 2008 | 80.18 CLP | 270.00 CLP |
| January 2008 | 81.96 CLP | 276.00 CLP |
| December 2007 | 90.57 CLP | 305.00 CLP |
| November 2007 | 93.54 CLP | 315.00 CLP |
| October 2007 | 103.94 CLP | 350.00 CLP |
| September 2007 | 100.97 CLP | 340.00 CLP |
| August 2007 | 105.12 CLP | 354.00 CLP |
| July 2007 | 89.09 CLP | 300.00 CLP |
| June 2007 | 75.67 CLP | 254.80 CLP |
| May 2007 | 71.27 CLP | 240.00 CLP |
| April 2007 | 75.72 CLP | 255.00 CLP |
| March 2007 | 77.21 CLP | 260.00 CLP |
| February 2007 | 71.27 CLP | 240.00 CLP |
| January 2007 | 68.60 CLP | 231.00 CLP |
| December 2006 | 69.79 CLP | 235.00 CLP |
| November 2006 | 66.82 CLP | 225.00 CLP |
| October 2006 | 67.12 CLP | 226.01 CLP |
| September 2006 | 69.79 CLP | 235.00 CLP |
| August 2006 | 69.79 CLP | 235.00 CLP |
| July 2006 | 60.58 CLP | 204.00 CLP |
| June 2006 | 57.91 CLP | 195.00 CLP |
| May 2006 | 62.36 CLP | 210.00 CLP |
| April 2006 | 68.60 CLP | 231.00 CLP |
| March 2006 | 61.29 CLP | 206.40 CLP |
| February 2006 | 59.39 CLP | 200.00 CLP |
| January 2006 | 65.27 CLP | 219.80 CLP |
| December 2005 | 69.79 CLP | 235.00 CLP |
| November 2005 | 71.27 CLP | 240.00 CLP |
| October 2005 | 71.27 CLP | 240.00 CLP |
| September 2005 | 71.27 CLP | 240.00 CLP |
| August 2005 | 76.91 CLP | 259.00 CLP |
| July 2005 | 74.24 CLP | 250.00 CLP |
| June 2005 | 76.62 CLP | 258.00 CLP |
| May 2005 | 77.21 CLP | 260.00 CLP |
| April 2005 | 80.18 CLP | 269.99 CLP |
| March 2005 | 81.63 CLP | 274.90 CLP |
| February 2005 | 82.85 CLP | 279.00 CLP |
| January 2005 | 84.60 CLP | 284.90 CLP |
| December 2004 | 85.23 CLP | 287.00 CLP |
| November 2004 | 84.93 CLP | 286.00 CLP |
| October 2004 | 89.12 CLP | 300.10 CLP |
| September 2004 | 95.03 CLP | 320.00 CLP |
| August 2004 | 96.51 CLP | 325.00 CLP |
| July 2004 | 96.51 CLP | 325.00 CLP |
| June 2004 | 96.51 CLP | 325.00 CLP |
| May 2004 | 92.06 CLP | 310.00 CLP |
| April 2004 | 95.03 CLP | 320.00 CLP |
| March 2004 | 95.03 CLP | 320.00 CLP |
| February 2004 | 90.57 CLP | 305.00 CLP |
| January 2004 | 83.15 CLP | 280.00 CLP |
| December 2003 | 87.60 CLP | 295.00 CLP |
| November 2003 | 80.92 CLP | 272.50 CLP |
| October 2003 | 84.63 CLP | 285.00 CLP |
| September 2003 | 78.69 CLP | 265.00 CLP |
| August 2003 | 70.38 CLP | 237.00 CLP |
| July 2003 | 66.22 CLP | 223.00 CLP |
| June 2003 | 67.71 CLP | 228.00 CLP |
| May 2003 | 71.27 CLP | 240.00 CLP |
| April 2003 | 69.79 CLP | 235.00 CLP |
| March 2003 | 69.79 CLP | 235.00 CLP |
| February 2003 | 68.89 CLP | 232.00 CLP |
| January 2003 | 68.30 CLP | 230.00 CLP |
| December 2002 | 69.79 CLP | 235.00 CLP |
| November 2002 | 68.30 CLP | 230.00 CLP |
| October 2002 | 68.30 CLP | 230.00 CLP |
| September 2002 | 69.79 CLP | 235.00 CLP |
| August 2002 | 72.76 CLP | 245.00 CLP |
| July 2002 | 65.33 CLP | 220.00 CLP |
| June 2002 | 65.33 CLP | 220.00 CLP |
| May 2002 | 67.71 CLP | 228.00 CLP |
| April 2002 | 69.79 CLP | 235.00 CLP |
| March 2002 | 71.27 CLP | 240.00 CLP |
| February 2002 | 68.30 CLP | 230.00 CLP |
| January 2002 | 68.30 CLP | 230.00 CLP |
| December 2001 | 70.68 CLP | 238.00 CLP |
| November 2001 | 68.30 CLP | 230.00 CLP |
| October 2001 | 68.30 CLP | 230.00 CLP |
| September 2001 | 68.00 CLP | 229.00 CLP |
| August 2001 | 71.27 CLP | 240.00 CLP |
| July 2001 | 70.68 CLP | 238.00 CLP |
| June 2001 | 68.27 CLP | 229.90 CLP |
| May 2001 | 57.91 CLP | 195.00 CLP |
| April 2001 | 48.40 CLP | 163.00 CLP |
| March 2001 | 48.40 CLP | 163.00 CLP |
| February 2001 | 47.81 CLP | 161.00 CLP |
| January 2001 | 47.51 CLP | 160.00 CLP |
| December 2000 | 43.45 CLP | 146.30 CLP |
| November 2000 | 38.75 CLP | 130.50 CLP |
| October 2000 | 36.53 CLP | 123.00 CLP |
| September 2000 | 38.01 CLP | 128.00 CLP |
| August 2000 | 37.42 CLP | 126.00 CLP |
| July 2000 | 38.01 CLP | 128.00 CLP |
| June 2000 | 38.01 CLP | 128.00 CLP |
| May 2000 | 40.09 CLP | 135.00 CLP |
| April 2000 | 42.17 CLP | 142.00 CLP |
| March 2000 | 42.47 CLP | 143.00 CLP |
| February 2000 | 40.83 CLP | 137.50 CLP |
| January 2000 | 40.09 CLP | 135.00 CLP |
HABITAT.SN
Price: 465.00CLP
52 week range price:
Dividend Yield: 15.64%
5-year range yield:
Forward Dividend Yield: 34.41%
Dividend Per Share: 160.00 CLP
Earnings Per Share: NaN CLP
P/E Ratio: 4.83
Exchange: SGO
Sector: Financial Services
Industry: Asset Management
Volume: 6044
Ebitda: -Market Capitalization: 420.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 63.07%
DGR5: 39.22%
DGR10: 27.43%