Nibsa S.A. (SNSE:NIBSA)
Chile · Delayed Price · Currency is CLP 5,000.00
0.00 (0.00%)
Last updated: Jul 29, 2025
Nibsa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 25, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 24, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 23, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 19, 2025 | 4,899.00 | 4,999.00 | 4,899.00 | 4,999.00 | - | - | 100 |
| Jun 18, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 17, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 16, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 13, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 12, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 11, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 10, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 9, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 6, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 5, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 4, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 3, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| Jun 2, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| May 30, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| May 29, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| May 28, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| May 27, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| May 26, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| May 23, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| May 22, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| May 20, 2025 | 4,985.00 | 4,999.00 | 4,984.00 | 4,999.00 | - | - | 400 |
| May 19, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |
| May 16, 2025 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | - | - | - |