A.F.P PROVIDA - Price History

Monthly price history for PROVIDA.SN (A.F.P PROVIDA)

DateAdjusted priceReal 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

52 week price:
1657.00
3250.00

5-year range yield:
7.93%
46.94%

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%

Links: