Blumar S.A. (SNSE:BLUMAR)
Chile · Delayed Price · Currency is CLP 310.72
0.00 (0.00%)
At close: Mar 20, 2026
Blumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 310.72 | - | 1,000 |
| Mar 19, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 310.72 | - | - |
| Mar 18, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 310.72 | - | 42 |
| Mar 17, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 310.72 | - | - |
| Mar 16, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 310.72 | - | - |
| Mar 13, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 310.72 | - | 473 |
| Mar 12, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 310.72 | -2.53% | 64,112 |
| Mar 11, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Mar 10, 2026 | 318.00 | 318.00 | 318.00 | 318.79 | 318.79 | - | 2,573 |
| Mar 9, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Mar 6, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 2,004 |
| Mar 5, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 711 |
| Mar 4, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Mar 3, 2026 | 308.74 | 308.74 | 308.74 | 318.79 | 318.79 | - | 5,500 |
| Mar 2, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 27, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 26, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 1,880,000 |
| Feb 25, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 24, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 937 |
| Feb 23, 2026 | 313.70 | 313.70 | 313.60 | 318.79 | 318.79 | - | 10,700 |
| Feb 20, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 15,500 |
| Feb 19, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 18, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 627 |
| Feb 17, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 16, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | - |
| Feb 13, 2026 | 318.79 | 318.79 | 318.79 | 318.79 | 318.79 | - | 563 |
| Feb 12, 2026 | 315.54 | 315.54 | 315.54 | 318.79 | 318.79 | - | 4,000 |
| Feb 11, 2026 | 320.39 | 320.39 | 317.48 | 318.79 | 318.79 | -3.14% | 33,797 |
| Feb 10, 2026 | 335.82 | 335.82 | 329.13 | 329.13 | 329.13 | -1.99% | 65,142 |
| Feb 9, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 740 |
| Feb 6, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 1,657 |
| Feb 5, 2026 | 330.10 | 330.10 | 330.10 | 335.82 | 335.82 | - | 19,800 |
| Feb 4, 2026 | 338.00 | 338.00 | 338.00 | 335.82 | 335.82 | - | 3,946 |
| Feb 3, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 4,368 |
| Feb 2, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | - |
| Jan 30, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | - |
| Jan 29, 2026 | 335.00 | 335.00 | 335.00 | 335.82 | 335.82 | - | 21,309 |
| Jan 28, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 1,994 |
| Jan 27, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 1,000 |
| Jan 26, 2026 | 335.82 | 335.82 | 335.82 | 335.82 | 335.82 | - | 312 |
| Jan 23, 2026 | 335.78 | 335.78 | 335.78 | 335.82 | 335.82 | 3.02% | 40,102 |
| Jan 22, 2026 | 330.00 | 330.00 | 330.00 | 325.99 | 325.99 | - | 10,000 |
| Jan 21, 2026 | 325.99 | 325.99 | 325.99 | 325.99 | 325.99 | - | 84 |
| Jan 20, 2026 | 326.00 | 326.00 | 326.00 | 325.99 | 325.99 | - | 12,636 |
| Jan 19, 2026 | 325.99 | 325.99 | 325.99 | 325.99 | 325.99 | - | 1,690 |
| Jan 16, 2026 | 319.42 | 326.00 | 319.42 | 325.99 | 325.99 | 4.15% | 1,281,948 |
| 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 |