Administradora de Fondos de Pensiones Habitat S.A. - Price History

Monthly price history for HABITAT.SN (Administradora de Fondos de Pensiones Habitat S.A.)

DateAdjusted priceReal 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:
327.00
549.00

Dividend Yield: 15.64%

5-year range yield:
3.19%
45.53%

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%

Links: