Administradora de Fondos de Pensiones-Provida (PVD)

73.15 +0.69  +0.95%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Administradora de Fondos de Pensiones-Provida Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 71.00 72.46 70.79 72.46 6094
May 29, 2012 72.48 72.48 71.00 71.73 14903
May 25, 2012 73.01 74.33 72.96 73.63 6485
May 24, 2012 76.60 76.60 72.21 75.03 10172
May 23, 2012 78.33 78.92 76.28 77.72 15055
May 22, 2012 78.28 79.31 78.28 78.31 6766
May 21, 2012 76.70 78.70 76.50 77.90 10080
May 18, 2012 77.38 77.86 77.01 77.17 5594
May 17, 2012 78.50 79.00 77.00 77.59 6821
May 16, 2012 78.77 79.75 78.01 79.20 3363
May 15, 2012 79.65 80.00 78.00 79.01 7509
May 14, 2012 81.00 81.00 78.85 79.50 3919
May 11, 2012 81.25 81.69 80.02 81.25 10561
May 10, 2012 80.30 81.94 80.30 81.30 16111
May 9, 2012 80.42 81.23 79.50 80.67 13462
May 8, 2012 81.36 81.89 80.51 81.02 2489
May 7, 2012 81.78 82.61 80.13 82.00 17221
May 4, 2012 81.99 81.99 81.11 81.42 6282
May 3, 2012 81.27 82.00 81.00 81.27 10616
May 2, 2012 79.54 81.24 79.47 81.17 25130
May 1, 2012 80.00 80.00 79.01 79.70 2037
April 30, 2012 80.00 80.00 79.67 80.00 4096
April 27, 2012 78.24 79.46 78.24 79.36 4502
April 26, 2012 77.00 78.84 77.00 78.26 3005
April 25, 2012 78.08 79.14 77.95 77.95 1749
April 24, 2012 78.00 78.00 77.00 78.00 13155
April 23, 2012 75.39 79.62 75.39 78.35 10575
April 20, 2012 77.82 79.83 77.82 79.41 9099
April 19, 2012 76.12 78.00 75.50 78.00 10496
April 18, 2012 74.88 76.71 74.88 76.13 7259
April 17, 2012 75.27 76.00 74.54 75.55 10911
April 16, 2012 76.55 76.55 74.28 75.24 14576
April 13, 2012 77.25 78.20 75.50 76.50 8680
April 12, 2012 76.84 78.24 76.84 78.24 3592
April 11, 2012 76.50 77.80 76.42 76.84 8506
April 10, 2012 77.73 78.28 76.00 76.42 7842
April 9, 2012 77.69 78.47 77.42 78.28 3634
April 5, 2012 78.35 78.83 77.36 78.33 4327
April 4, 2012 78.04 78.50 77.40 78.43 2779
April 3, 2012 78.75 79.32 78.22 78.54 3502
April 2, 2012 79.00 79.73 79.00 79.10 9017
March 30, 2012 78.13 79.00 78.08 79.00 2109
March 29, 2012 79.12 79.12 78.00 78.00 3049
March 28, 2012 77.49 79.00 77.49 79.00 7658
March 27, 2012 76.52 78.88 76.52 77.97 8432
March 26, 2012 76.51 76.99 76.51 76.99 706.00
March 23, 2012 76.61 77.40 76.42 76.42 2291
March 22, 2012 77.24 77.58 76.31 77.25 23262
March 21, 2012 75.38 77.92 74.99 77.25 29403
March 20, 2012 74.10 75.50 74.10 75.43 5460
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PVD News

Financial Sector Wrap
May 25, 4:43PM Fox Business
@billgunderson did you get the $PVD msgs??
about 127 days ago by Global_Trader
Get Ready for the Bounce
Oct 10, 2:44PM
Today's dividend-paying winners and losers: http://goo.gl/AoANg $TRCI $CRS $TSS $PVD $VIP $AB $VGR $CMA
about 499 days ago by DynamicDividend
Today's dividend-paying winners and losers: http://goo.gl/hZjzv $IDCC $HIFS $CZZ $YPF $AA $BCA $MLM $SVU $PVD $PBY
about 513 days ago by DynamicDividend
Today's dividend-paying winners and losers: http://goo.gl/uYOTV $YPF $SCHL $WTI $NVO $PVD $LZR $KBH $LEN
about 525 days ago by DynamicDividend
$PVD is such a monster stock but I can't get myself to buy such a strong momentum. Great business model IMO
about 534 days ago by BryantTran
@FibLine reminds me of a young $PVD
about 595 days ago by Spyder_Crusher
$PVD $MEDQ Overbought or Parabolic? Thoughts or comments?
about 603 days ago by UseA_Fork
Thinly traded, but quite a move in August. $PVD http://fsc.bz/6UP #WORDEN
about 634 days ago by 1nvestor
$PVD http://chart.ly/xounr42 Nice base. Expecting B/O here. Watch List w/ Alert.
about 638 days ago by Fibline
owning $PVD wicked low means I get cap. gains and absurd dividends... good deal
about 661 days ago by NickDSO

Recent Quotes

Symbol Price Chg Chg % Market Cap
PVD 73.15 +0.69 +0.95% 1.601B
PVA 5.61 +0.16 +2.94% 249.12M
PURE 0.34 +0.01 +3.03% 15.74M
PULS 1.93 -0.04 -2.03% 82.96M
PULB 7.25 +0.00 +0.00% 81.85M
PUK 20.99 +0.23 +1.11% 26.45B
PTX 6.59 -0.47 -6.66% 181.72M
PTSX 0.57 +0.00 +0.00% 5.991M
PTRY 12.89 -0.03 -0.23% 300.52M
PTR 125.99 +0.34 +0.27% 229.94B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close