A.F.P PROVIDA - Price History
Monthly price history for PROVIDA.SN (A.F.P PROVIDA)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | CLP2,858 | CLP2,858 |
March 2024 | CLP2,858 | CLP2,858 |
February 2024 | CLP2,668 | CLP2,668 |
January 2024 | CLP2,596 | CLP2,596 |
December 2023 | CLP2,680 | CLP2,680 |
November 2023 | CLP2,113 | CLP2,280 |
October 2023 | CLP2,066 | CLP2,230 |
September 2023 | CLP2,139 | CLP2,308 |
August 2023 | CLP2,060 | CLP2,223 |
July 2023 | CLP2,131 | CLP2,300 |
June 2023 | CLP2,184 | CLP2,357 |
May 2023 | CLP2,526 | CLP2,726 |
April 2023 | CLP1,517 | CLP1,752 |
March 2023 | CLP1,404 | CLP1,622 |
February 2023 | CLP1,365 | CLP1,577 |
January 2023 | CLP1,213 | CLP1,600 |
December 2022 | CLP969 | CLP1,279 |
November 2022 | CLP924 | CLP1,220 |
October 2022 | CLP823 | CLP1,086 |
September 2022 | CLP803 | CLP1,060 |
August 2022 | CLP697 | CLP1,053 |
July 2022 | CLP597 | CLP901 |
June 2022 | CLP599 | CLP904 |
May 2022 | CLP579 | CLP874 |
April 2022 | CLP597 | CLP998 |
March 2022 | CLP679 | CLP1,135 |
February 2022 | CLP463 | CLP773 |
January 2022 | CLP449 | CLP750 |
December 2021 | CLP366 | CLP611 |
November 2021 | CLP381 | CLP832 |
October 2021 | CLP321 | CLP700 |
September 2021 | CLP370 | CLP809 |
August 2021 | CLP435 | CLP950 |
July 2021 | CLP570 | CLP1,245 |
June 2021 | CLP646 | CLP1,411 |
May 2021 | CLP655 | CLP1,430 |
April 2021 | CLP722 | CLP1,650 |
March 2021 | CLP772 | CLP1,763 |
February 2021 | CLP745 | CLP1,872 |
January 2021 | CLP737 | CLP1,850 |
December 2020 | CLP713 | CLP1,791 |
November 2020 | CLP757 | CLP1,900 |
October 2020 | CLP946 | CLP2,376 |
September 2020 | CLP854 | CLP2,400 |
August 2020 | CLP812 | CLP2,282 |
July 2020 | CLP907 | CLP2,550 |
June 2020 | CLP960 | CLP2,700 |
May 2020 | CLP922 | CLP2,700 |
April 2020 | CLP905 | CLP2,650 |
March 2020 | CLP905 | CLP2,650 |
February 2020 | CLP912 | CLP2,670 |
January 2020 | CLP912 | CLP2,670 |
December 2019 | CLP913 | CLP2,672 |
November 2019 | CLP919 | CLP2,690 |
October 2019 | CLP983 | CLP2,879 |
September 2019 | CLP946 | CLP2,770 |
August 2019 | CLP973 | CLP2,850 |
July 2019 | CLP956 | CLP2,800 |
June 2019 | CLP941 | CLP2,755 |
May 2019 | CLP989 | CLP2,896 |
April 2019 | CLP925 | CLP2,900 |
March 2019 | CLP912 | CLP2,860 |
February 2019 | CLP909 | CLP2,850 |
January 2019 | CLP941 | CLP2,950 |
December 2018 | CLP925 | CLP2,900 |
November 2018 | CLP957 | CLP3,000 |
October 2018 | CLP973 | CLP3,050 |
September 2018 | CLP957 | CLP3,000 |
August 2018 | CLP957 | CLP3,000 |
July 2018 | CLP1,020 | CLP3,200 |
June 2018 | CLP1,024 | CLP3,210 |
May 2018 | CLP1,052 | CLP3,300 |
April 2018 | CLP1,004 | CLP3,400 |
March 2018 | CLP962 | CLP3,260 |
February 2018 | CLP930 | CLP3,150 |
January 2018 | CLP930 | CLP3,150 |
December 2017 | CLP939 | CLP3,180 |
November 2017 | CLP930 | CLP3,150 |
October 2017 | CLP974 | CLP3,300 |
September 2017 | CLP995 | CLP3,370 |
August 2017 | CLP945 | CLP3,201 |
July 2017 | CLP924 | CLP3,130 |
June 2017 | CLP1,004 | CLP3,400 |
May 2017 | CLP1,063 | CLP3,600 |
April 2017 | CLP955 | CLP3,350 |
March 2017 | CLP940 | CLP3,300 |
February 2017 | CLP955 | CLP3,350 |
January 2017 | CLP909 | CLP3,189 |
December 2016 | CLP909 | CLP3,190 |
November 2016 | CLP909 | CLP3,190 |
October 2016 | CLP909 | CLP3,190 |
September 2016 | CLP909 | CLP3,190 |
August 2016 | CLP909 | CLP3,190 |
July 2016 | CLP969 | CLP3,400 |
June 2016 | CLP969 | CLP3,400 |
May 2016 | CLP992 | CLP3,480 |
April 2016 | CLP883 | CLP3,150 |
March 2016 | CLP803 | CLP2,865 |
February 2016 | CLP799 | CLP2,850 |
January 2016 | CLP799 | CLP2,850 |
December 2015 | CLP772 | CLP2,755 |
November 2015 | CLP771 | CLP2,750 |
October 2015 | CLP751 | CLP2,680 |
September 2015 | CLP751 | CLP2,680 |
August 2015 | CLP659 | CLP2,350 |
July 2015 | CLP673 | CLP2,400 |
June 2015 | CLP799 | CLP2,850 |
May 2015 | CLP873 | CLP3,115 |
April 2015 | CLP843 | CLP3,100 |
March 2015 | CLP816 | CLP3,000 |
February 2015 | CLP816 | CLP3,000 |
January 2015 | CLP870 | CLP3,200 |
December 2014 | CLP898 | CLP3,300 |
November 2014 | CLP1,001 | CLP3,680 |
October 2014 | CLP1,001 | CLP3,680 |
September 2014 | CLP1,001 | CLP3,681 |
August 2014 | CLP952 | CLP3,500 |
July 2014 | CLP930 | CLP3,420 |
June 2014 | CLP922 | CLP3,390 |
May 2014 | CLP917 | CLP3,370 |
April 2014 | CLP902 | CLP3,440 |
March 2014 | CLP839 | CLP3,200 |
February 2014 | CLP839 | CLP3,200 |
January 2014 | CLP815 | CLP3,110 |
December 2013 | CLP787 | CLP3,000 |
November 2013 | CLP808 | CLP3,083 |
October 2013 | CLP755 | CLP2,880 |
September 2013 | CLP805 | CLP3,070 |
August 2013 | CLP818 | CLP3,119 |
July 2013 | CLP766 | CLP2,999 |
June 2013 | CLP739 | CLP2,894 |
May 2013 | CLP753 | CLP2,948 |
April 2013 | CLP780 | CLP3,263 |
March 2013 | CLP789 | CLP3,299 |
February 2013 | CLP788 | CLP3,294 |
January 2013 | CLP830 | CLP3,470 |
December 2012 | CLP777 | CLP3,250 |
November 2012 | CLP787 | CLP3,290 |
October 2012 | CLP816 | CLP3,412 |
September 2012 | CLP678 | CLP2,920 |
August 2012 | CLP672 | CLP2,891 |
July 2012 | CLP659 | CLP2,834 |
June 2012 | CLP644 | CLP2,771 |
May 2012 | CLP581 | CLP2,500 |
April 2012 | CLP600 | CLP2,590 |
March 2012 | CLP592 | CLP2,558 |
February 2012 | CLP556 | CLP2,400 |
January 2012 | CLP546 | CLP2,360 |
December 2011 | CLP528 | CLP2,279 |
November 2011 | CLP483 | CLP2,087 |
October 2011 | CLP471 | CLP2,034 |
September 2011 | CLP447 | CLP1,990 |
August 2011 | CLP476 | CLP2,118 |
July 2011 | CLP504 | CLP2,241 |
June 2011 | CLP497 | CLP2,210 |
May 2011 | CLP539 | CLP2,400 |
April 2011 | CLP531 | CLP2,485 |
March 2011 | CLP517 | CLP2,415 |
February 2011 | CLP499 | CLP2,335 |
January 2011 | CLP513 | CLP2,400 |
December 2010 | CLP540 | CLP2,524 |
November 2010 | CLP511 | CLP2,388 |
October 2010 | CLP498 | CLP2,328 |
September 2010 | CLP422 | CLP2,025 |
August 2010 | CLP374 | CLP1,798 |
July 2010 | CLP357 | CLP1,715 |
June 2010 | CLP324 | CLP1,555 |
May 2010 | CLP321 | CLP1,540 |
April 2010 | CLP334 | CLP1,623 |
March 2010 | CLP334 | CLP1,620 |
February 2010 | CLP340 | CLP1,650 |
January 2010 | CLP330 | CLP1,600 |
December 2009 | CLP315 | CLP1,528 |
November 2009 | CLP278 | CLP1,350 |
October 2009 | CLP285 | CLP1,385 |
September 2009 | CLP251 | CLP1,270 |
August 2009 | CLP235 | CLP1,190 |
July 2009 | CLP200 | CLP1,010 |
June 2009 | CLP182 | CLP920 |
May 2009 | CLP180 | CLP910 |
April 2009 | CLP183 | CLP925 |
March 2009 | CLP138 | CLP700 |
February 2009 | CLP135 | CLP680 |
January 2009 | CLP135 | CLP680 |
December 2008 | CLP115 | CLP580 |
November 2008 | CLP121 | CLP610 |
October 2008 | CLP130 | CLP655 |
September 2008 | CLP174 | CLP880 |
August 2008 | CLP194 | CLP980 |
July 2008 | CLP204 | CLP1,030 |
June 2008 | CLP176 | CLP890 |
May 2008 | CLP204 | CLP1,030 |
April 2008 | CLP229 | CLP1,175 |
March 2008 | CLP214 | CLP1,100 |
February 2008 | CLP221 | CLP1,135 |
January 2008 | CLP230 | CLP1,180 |
December 2007 | CLP243 | CLP1,250 |
November 2007 | CLP246 | CLP1,264 |
October 2007 | CLP258 | CLP1,324 |
September 2007 | CLP239 | CLP1,250 |
August 2007 | CLP236 | CLP1,235 |
July 2007 | CLP227 | CLP1,190 |
June 2007 | CLP208 | CLP1,090 |
May 2007 | CLP191 | CLP1,000 |
April 2007 | CLP194 | CLP1,040 |
March 2007 | CLP176 | CLP940 |
February 2007 | CLP172 | CLP920 |
January 2007 | CLP160 | CLP858 |
December 2006 | CLP170 | CLP910 |
November 2006 | CLP176 | CLP940 |
October 2006 | CLP170 | CLP910 |
September 2006 | CLP171 | CLP935 |
August 2006 | CLP169 | CLP925 |
July 2006 | CLP161 | CLP880 |
June 2006 | CLP164 | CLP895 |
May 2006 | CLP163 | CLP889 |
April 2006 | CLP160 | CLP940 |
March 2006 | CLP160 | CLP940 |
February 2006 | CLP166 | CLP975 |
January 2006 | CLP165 | CLP965 |
December 2005 | CLP172 | CLP1,010 |
November 2005 | CLP171 | CLP1,000 |
October 2005 | CLP176 | CLP1,030 |
September 2005 | CLP173 | CLP1,044 |
August 2005 | CLP177 | CLP1,070 |
July 2005 | CLP165 | CLP999 |
June 2005 | CLP164 | CLP990 |
May 2005 | CLP162 | CLP981 |
April 2005 | CLP154 | CLP970 |
March 2005 | CLP153 | CLP967 |
February 2005 | CLP155 | CLP980 |
January 2005 | CLP163 | CLP1,030 |
December 2004 | CLP165 | CLP1,040 |
November 2004 | CLP156 | CLP985 |
October 2004 | CLP161 | CLP1,015 |
September 2004 | CLP168 | CLP1,090 |
August 2004 | CLP174 | CLP1,128 |
July 2004 | CLP166 | CLP1,075 |
June 2004 | CLP172 | CLP1,115 |
May 2004 | CLP177 | CLP1,150 |
April 2004 | CLP170 | CLP1,157 |
March 2004 | CLP175 | CLP1,185 |
February 2004 | CLP167 | CLP1,130 |
January 2004 | CLP155 | CLP1,050 |
December 2003 | CLP161 | CLP1,096 |
November 2003 | CLP160 | CLP1,089 |
October 2003 | CLP161 | CLP1,095 |
September 2003 | CLP160 | CLP1,110 |
August 2003 | CLP159 | CLP1,105 |
July 2003 | CLP166 | CLP1,150 |
June 2003 | CLP164 | CLP1,140 |
May 2003 | CLP166 | CLP1,154 |
April 2003 | CLP159 | CLP1,155 |
March 2003 | CLP153 | CLP1,115 |
February 2003 | CLP155 | CLP1,125 |
January 2003 | CLP153 | CLP1,115 |
December 2002 | CLP153 | CLP1,112 |
November 2002 | CLP147 | CLP1,070 |
October 2002 | CLP150 | CLP1,090 |
September 2002 | CLP143 | CLP1,070 |
August 2002 | CLP140 | CLP1,045 |
July 2002 | CLP139 | CLP1,040 |
June 2002 | CLP146 | CLP1,090 |
May 2002 | CLP141 | CLP1,055 |
April 2002 | CLP141 | CLP1,100 |
March 2002 | CLP141 | CLP1,100 |
February 2002 | CLP133 | CLP1,036 |
January 2002 | CLP141 | CLP1,100 |
December 2001 | CLP148 | CLP1,150 |
November 2001 | CLP144 | CLP1,120 |
October 2001 | CLP148 | CLP1,150 |
September 2001 | CLP145 | CLP1,149 |
August 2001 | CLP146 | CLP1,161 |
July 2001 | CLP133 | CLP1,060 |
June 2001 | CLP127 | CLP1,005 |
May 2001 | CLP121 | CLP960 |
April 2001 | CLP117 | CLP960 |
March 2001 | CLP118 | CLP965 |
February 2001 | CLP107 | CLP880 |
January 2001 | CLP97 | CLP800 |
December 2000 | CLP97 | CLP800 |
November 2000 | CLP98 | CLP805 |
October 2000 | CLP96 | CLP790 |
September 2000 | CLP96 | CLP800 |
August 2000 | CLP94 | CLP790 |
July 2000 | CLP91 | CLP760 |
June 2000 | CLP92 | CLP770 |
May 2000 | CLP86 | CLP720 |
April 2000 | CLP86 | CLP730 |
March 2000 | CLP86 | CLP735 |
February 2000 | CLP84 | CLP715 |
January 2000 | CLP82 | CLP700 |
December 1999 | CLP90 | CLP765 |
November 1999 | CLP85 | CLP728 |
October 1999 | CLP74 | CLP635 |
September 1999 | CLP83 | CLP715 |
August 1999 | CLP82 | CLP705 |
July 1999 | CLP82 | CLP10,600 |
June 1999 | CLP90 | CLP11,600 |
May 1999 | CLP75 | CLP9,700 |
April 1999 | CLP74 | CLP10,000 |
March 1999 | CLP68 | CLP9,180 |
February 1999 | CLP56 | CLP7,550 |
January 1999 | CLP51 | CLP6,900 |
December 1998 | CLP49 | CLP6,700 |
November 1998 | CLP52 | CLP7,100 |
October 1998 | CLP48 | CLP6,550 |
September 1998 | CLP47 | CLP6,650 |
August 1998 | CLP53 | CLP7,500 |
July 1998 | CLP60 | CLP8,400 |
June 1998 | CLP57 | CLP8,000 |
May 1998 | CLP55 | CLP7,700 |
April 1998 | CLP54 | CLP7,600 |
March 1998 | CLP56 | CLP8,250 |
February 1998 | CLP49 | CLP7,120 |
January 1998 | CLP50 | CLP7,300 |
December 1997 | CLP49 | CLP7,200 |
November 1997 | CLP48 | CLP7,050 |
October 1997 | CLP49 | CLP7,200 |
September 1997 | CLP51 | CLP7,600 |
August 1997 | CLP51 | CLP7,600 |
July 1997 | CLP57 | CLP8,600 |
June 1997 | CLP59 | CLP8,800 |
May 1997 | CLP55 | CLP8,300 |
April 1997 | CLP50 | CLP7,800 |
March 1997 | CLP54 | CLP8,400 |
February 1997 | CLP61 | CLP9,500 |
January 1997 | CLP59 | CLP9,200 |
December 1996 | CLP50 | CLP7,840 |
November 1996 | CLP53 | CLP8,300 |
October 1996 | CLP60 | CLP9,450 |
September 1996 | CLP57 | CLP9,145 |
August 1996 | CLP57 | CLP9,150 |
July 1996 | CLP60 | CLP9,500 |
PROVIDA.SN
Price: CLP3,200
Forward Dividend Yield: 11.25%
Dividend Per Share: 360.00 CLP
Earnings Per Share: 385.52 CLP
P/E Ratio: 6.21
Exchange: SGO
Sector: Financial Services
Industry: Asset Management
Volume: 377
Market Capitalization: 1.0 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 20.17%
DGR10: 30.00%
DGR20: 30.00%