Nibsa S.A. (SNSE:NIBSA)
Chile · Delayed Price · Currency is CLP 5,000.00
0.00 (0.00%)
Last updated: Sep 5, 2025, 12:59 PM CLT
Nibsa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,691.00 | 5,691.00 | 5,000.00 | 5,000.00 | - | - | 1,000 |
| Sep 4, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Sep 3, 2025 | 5,301.00 | 5,301.00 | 5,000.00 | 5,000.00 | - | - | 26 |
| Sep 2, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Sep 1, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 29, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 28, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 27, 2025 | 5,500.00 | 5,500.00 | 5,000.00 | 5,000.00 | - | - | 774 |
| Aug 26, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 25, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 22, 2025 | 5,200.30 | 5,200.30 | 5,000.00 | 5,000.00 | - | - | 121 |
| Aug 21, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 20, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 19, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | - | - | 700 |
| Aug 18, 2025 | 4,800.10 | 5,000.00 | 4,800.10 | 5,000.00 | - | - | 357 |
| Aug 14, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 13, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 12, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 11, 2025 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | - | - | 100 |
| Aug 8, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 7, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 6, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 5, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 4, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Aug 1, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Jul 31, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Jul 30, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Jul 29, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Jul 28, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Jul 25, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Jul 24, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Jul 23, 2025 | 4,898.00 | 5,000.00 | 4,898.00 | 5,000.00 | - | - | 800 |
| Jul 22, 2025 | 4,799.00 | 5,000.00 | 4,799.00 | 5,000.00 | - | - | 578 |
| Jul 21, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - | - |
| Jul 18, 2025 | 4,750.00 | 5,000.00 | 4,750.00 | 5,000.00 | - | - | 507 |
| Jul 17, 2025 | 4,799.00 | 5,000.00 | 4,799.00 | 5,000.00 | - | - | 839 |
| Jul 15, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 0.02% | 1,875 |
| Jul 14, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jul 11, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jul 10, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jul 9, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jul 8, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jul 7, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jul 4, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jul 3, 2025 | 4,800.00 | 4,999.00 | 4,800.00 | 4,999.00 | - | - | 157 |
| Jul 2, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jul 1, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 30, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 27, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 26, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |