Nibsa S.A. (SNSE:NIBSA)
Chile · Delayed Price · Currency is CLP 5,000.00
0.00 (0.00%)
At close: Jul 8, 2026
Nibsa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jul 8, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jul 7, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jul 6, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jul 3, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jul 2, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jul 1, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 30, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 26, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 25, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 24, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 23, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 22, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 19, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 18, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 17, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 16, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 15, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 12, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 11, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 10, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 9, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 8, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 5, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | - |
| Jun 4, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 5,000.00 | 5,000.00 | 47.06% | 506 |
| Jun 3, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| Jun 2, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| Jun 1, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 29, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 28, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 27, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 26, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 25, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 22, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 20, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 19, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 18, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 15, 2026 | 5,001.00 | 5,001.00 | 5,001.00 | 5,000.00 | 3,400.00 | - | 774 |
| May 14, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 13, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 12, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 11, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 8, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 7, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 6, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 5, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| May 4, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| Apr 30, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | 102 |
| Apr 29, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |
| Apr 28, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 3,400.00 | - | - |