Blumar S.A. (SNSE:BLUMAR)
Chile · Delayed Price · Currency is CLP 313.01
+0.01 (0.00%)
At close: Jan 14, 2026
Blumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 315.00 | 315.00 | 315.00 | 313.01 | 313.01 | - | 6,195 |
| Jan 14, 2026 | 313.00 | 313.00 | 313.00 | 313.01 | 313.01 | - | 501,741 |
| Jan 13, 2026 | 304.00 | 313.00 | 304.00 | 313.00 | 313.00 | 0.97% | 2,345,785 |
| Jan 12, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 2,000 |
| Jan 9, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Jan 8, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 1,936 |
| Jan 7, 2026 | 309.00 | 309.00 | 309.00 | 310.00 | 310.00 | - | 4,537 |
| Jan 6, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.86% | 52,813 |
| Jan 5, 2026 | 309.00 | 309.00 | 309.00 | 301.37 | 301.37 | - | 21,327 |
| Jan 2, 2026 | 301.00 | 301.00 | 301.00 | 301.37 | 301.37 | 2.16% | 33,938 |
| Dec 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2.42% | 41,000 |
| Dec 29, 2025 | 288.00 | 290.00 | 288.00 | 288.02 | 288.02 | 0.88% | 1,045,659 |
| Dec 26, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - | - |
| Dec 24, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - | 4,142 |
| Dec 23, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - | 238 |
| Dec 22, 2025 | 284.74 | 286.34 | 284.74 | 285.50 | 285.50 | 1.96% | 31,416 |
| Dec 19, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 699 |
| Dec 18, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.56% | 70,000 |
| Dec 17, 2025 | 263.00 | 280.16 | 263.00 | 270.37 | 270.37 | 5.87% | 169,183 |
| Dec 16, 2025 | 255.00 | 256.00 | 255.00 | 255.38 | 255.38 | 2.15% | 205,639 |
| Dec 15, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.89% | 165,542 |
| Dec 12, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 1,200,000 |
| Dec 11, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | - |
| Dec 10, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | - |
| Dec 9, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 4,300 |
| Dec 5, 2025 | 246.00 | 246.00 | 246.00 | 245.36 | 245.36 | - | 6,097 |
| Dec 4, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 66 |
| Dec 3, 2025 | 241.75 | 241.75 | 241.75 | 245.36 | 245.36 | - | 15,150 |
| Dec 2, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | - |
| Dec 1, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 2,727 |
| Nov 28, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 2,995 |
| Nov 27, 2025 | 241.02 | 241.02 | 241.02 | 245.36 | 245.36 | - | 30,422 |
| Nov 26, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 1,984 |
| Nov 25, 2025 | 244.69 | 248.00 | 244.69 | 245.36 | 245.36 | -0.27% | 122,928 |
| Nov 24, 2025 | 246.02 | 246.02 | 246.02 | 246.02 | 246.02 | - | - |
| Nov 21, 2025 | 245.00 | 246.02 | 245.00 | 246.02 | 246.02 | 2.94% | 173,500 |
| Nov 20, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.48% | 1,500,000 |
| Nov 19, 2025 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | - | 1,684,000 |
| Nov 18, 2025 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | - | - |
| Nov 17, 2025 | 231.00 | 250.00 | 231.00 | 237.85 | 237.85 | 7.14% | 258,164 |
| Nov 14, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 13, 2025 | 226.00 | 226.00 | 226.00 | 222.00 | 222.00 | - | 14,500 |
| Nov 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 11, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.90% | 2,703,000 |
| Nov 10, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Nov 7, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Nov 6, 2025 | 222.00 | 222.00 | 222.00 | 220.01 | 220.01 | - | 13,263 |
| Nov 5, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | 149 |
| Nov 4, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | 30 |
| Nov 3, 2025 | 226.00 | 226.00 | 226.00 | 220.01 | 220.01 | - | 9,000 |