Blumar S.A. (SNSE:BLUMAR)
Chile · Delayed Price · Currency is CLP 219.99
+0.19 (0.09%)
At close: Oct 16, 2025
Blumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - | 2,458 |
| Oct 16, 2025 | 220.00 | 220.00 | 219.99 | 219.99 | 219.99 | 0.09% | 3,018,030 |
| Oct 15, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - | - |
| Oct 14, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.09% | 1,820,000 |
| Oct 13, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 21 |
| Oct 9, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 961,312 |
| Oct 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2,273,000 |
| Oct 7, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 100,000 |
| Oct 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.88% | 80,000 |
| Oct 2, 2025 | 215.93 | 215.93 | 215.93 | 215.93 | 215.93 | - | 135 |
| Oct 1, 2025 | 219.13 | 219.13 | 219.13 | 215.93 | 215.93 | - | 32,507 |
| Sep 30, 2025 | 210.00 | 220.00 | 210.00 | 215.93 | 215.93 | 2.82% | 199,143 |
| Sep 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 26, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 25, 2025 | 209.00 | 209.00 | 209.00 | 210.00 | 210.00 | - | 30,010 |
| Sep 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5 |
| Sep 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5 |
| Sep 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5 |
| Sep 17, 2025 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 4.46% | 69,495 |
| Sep 16, 2025 | 200.00 | 207.00 | 200.00 | 201.04 | 201.04 | 1.01% | 1,262,195 |
| Sep 15, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | 6 |
| Sep 12, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Sep 11, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Sep 10, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | 200 |
| Sep 9, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Sep 8, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | -0.48% | 50,000 |
| Sep 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 500 |
| Sep 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 700 |
| Sep 1, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 427,002 |
| Aug 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 28, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 27, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 26, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1 |
| Aug 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2,750,000 |
| Aug 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 20, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 19, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 134,627 |
| Aug 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 11, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 7, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 6, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.84% | 257,633 |