Blumar S.A. (SNSE:BLUMAR)
Chile · Delayed Price · Currency is CLP 210.00
0.00 (0.00%)
At close: Sep 25, 2025
Blumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | - | - |
| Aug 4, 2025 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | - | - |
| Aug 1, 2025 | 197.09 | 201.69 | 197.09 | 201.69 | 201.69 | 0.34% | 114,615 |
| Jul 31, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.99% | 96,302 |
| Jul 30, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Jul 29, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Jul 28, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Jul 25, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Jul 24, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | -0.48% | 99,721 |
| Jul 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 17, 2025 | 199.70 | 200.00 | 199.70 | 200.00 | 200.00 | 0.16% | 115,000 |
| Jul 15, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | 199.68 | - | - |