Nibsa S.A. (SNSE:NIBSA)
Chile · Delayed Price · Currency is CLP 5,000.00
0.00 (0.00%)
At close: Nov 7, 2025
Nibsa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 6, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 5, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 4, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Nov 3, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 11 |
| Oct 30, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 29, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 28, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 27, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 24, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 23, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 22, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 21, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 1 |
| Oct 20, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 17, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 16, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 15, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 17 |
| Oct 14, 2025 | 5,000.00 | 5,000.00 | 4,923.00 | 5,000.00 | 5,000.00 | - | 1,004 |
| Oct 13, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 10, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 9, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 8, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 7, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 6, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 36 |
| Oct 3, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 2, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Oct 1, 2025 | 4,750.00 | 4,750.00 | 4,750.00 | 5,000.00 | 5,000.00 | - | 421 |
| Sep 30, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 29, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 26, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 25, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | - | 701 |
| Sep 24, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Sep 23, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 22, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 17, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 16, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 15, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 12, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 11, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 10, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 9, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 8, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 5, 2025 | 5,691.00 | 5,691.00 | 5,691.00 | 5,000.00 | 2,204.30 | - | 1,000 |
| Sep 4, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 3, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | 26 |
| Sep 2, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Sep 1, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Aug 29, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Aug 28, 2025 | 2,204.30 | 2,204.30 | 2,204.30 | 5,000.00 | 2,204.30 | - | - |
| Aug 27, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,000.00 | 2,204.30 | - | 774 |