Blumar S.A. (SNSE:BLUMAR)
Chile · Delayed Price · Currency is CLP 200.00
0.00 (0.00%)
At close: Aug 8, 2025, 4:00 PM CLT
Blumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Aug 6, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | - | -0.84% | 257,633 |
| Aug 5, 2025 | 201.69 | 201.69 | 201.69 | 201.69 | - | - | - |
| Aug 4, 2025 | 201.69 | 201.69 | 201.69 | 201.69 | - | - | - |
| Aug 1, 2025 | 197.09 | 201.69 | 197.09 | 201.69 | - | 0.34% | 114,615 |
| Jul 31, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | - | 0.99% | 96,302 |
| Jul 30, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | - | - | - |
| Jul 29, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | - | - | - |
| Jul 28, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | - | - | - |
| Jul 25, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | - | - | - |
| Jul 24, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | - | -0.48% | 99,721 |
| Jul 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Jul 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Jul 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Jul 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | - |
| Jul 17, 2025 | 199.70 | 200.00 | 199.70 | 200.00 | - | 0.16% | 115,000 |
| Jul 15, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | - | - | - |
| Jul 14, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | - | - | - |
| Jul 11, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | - | - | 163,732 |
| Jul 10, 2025 | 194.18 | 199.68 | 194.18 | 199.68 | - | - | 404 |
| Jul 9, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | - | -0.16% | 2,500,000 |
| Jul 8, 2025 | 199.99 | 199.99 | 199.99 | 199.99 | - | - | - |
| Jul 7, 2025 | 199.99 | 199.99 | 199.99 | 199.99 | - | - | - |
| Jul 4, 2025 | 199.99 | 199.99 | 199.99 | 199.99 | - | - | - |
| Jul 3, 2025 | 199.99 | 199.99 | 199.99 | 199.99 | - | - | - |
| Jul 2, 2025 | 199.99 | 199.99 | 199.99 | 199.99 | - | - | - |
| Jul 1, 2025 | 199.00 | 199.99 | 198.06 | 199.99 | - | - | 169 |
| Jun 30, 2025 | 199.99 | 199.99 | 199.99 | 199.99 | - | - | - |
| Jun 27, 2025 | 199.99 | 199.99 | 199.99 | 199.99 | - | - | - |
| Jun 26, 2025 | 199.99 | 199.99 | 199.99 | 199.99 | - | - | - |
| Jun 25, 2025 | 199.99 | 199.99 | 199.99 | 199.99 | - | - | 5,250,000 |
| Jun 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | - | - | 1,000,000 |
| Jun 23, 2025 | 199.00 | 200.02 | 199.00 | 200.00 | - | 0.98% | 1,598,368 |
| Jun 19, 2025 | 198.06 | 198.06 | 198.06 | 198.06 | - | -1.46% | 59,704 |
| Jun 18, 2025 | 200.99 | 200.99 | 200.99 | 200.99 | - | - | - |
| Jun 17, 2025 | 200.99 | 200.99 | 200.99 | 200.99 | - | - | - |
| Jun 16, 2025 | 200.99 | 200.99 | 200.99 | 200.99 | - | - | 2,736,000 |
| Jun 13, 2025 | 200.99 | 200.99 | 200.99 | 200.99 | - | - | - |
| Jun 12, 2025 | 200.99 | 200.99 | 200.99 | 200.99 | - | - | - |
| Jun 11, 2025 | 200.99 | 200.99 | 200.99 | 200.99 | - | - | - |
| Jun 10, 2025 | 200.99 | 200.99 | 200.99 | 200.99 | - | - | - |
| Jun 9, 2025 | 200.99 | 200.99 | 200.99 | 200.99 | - | - | - |
| Jun 6, 2025 | 200.99 | 200.99 | 200.99 | 200.99 | - | - | - |
| Jun 5, 2025 | 201.96 | 201.96 | 200.99 | 200.99 | - | 0.14% | 1,494,000 |
| Jun 4, 2025 | 210.00 | 210.00 | 200.70 | 200.70 | - | - | 10,908 |
| Jun 3, 2025 | 208.00 | 208.00 | 200.70 | 200.70 | - | - | 1,200 |
| Jun 2, 2025 | 202.93 | 202.93 | 200.70 | 200.70 | - | - | 220 |
| May 30, 2025 | 199.00 | 205.00 | 199.00 | 200.70 | - | 2.40% | 195,473 |
| May 29, 2025 | 194.29 | 196.00 | 193.22 | 196.00 | - | - | 16,922 |
| May 28, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | - | - | - |