Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 4,532.40
+7.40 (0.16%)
At close: Nov 7, 2025
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4,529.00 | 4,536.20 | 4,529.00 | 4,532.40 | 4,532.40 | 0.16% | 7,793 |
| Nov 6, 2025 | 4,530.00 | 4,530.00 | 4,524.10 | 4,525.00 | 4,525.00 | 0.33% | 117,029 |
| Nov 5, 2025 | 4,689.70 | 4,689.70 | 4,500.00 | 4,510.00 | 4,510.00 | -3.94% | 613,592 |
| Nov 4, 2025 | 4,695.00 | 4,695.80 | 4,695.00 | 4,695.00 | 4,695.00 | -0.16% | 143,303 |
| Nov 3, 2025 | 4,712.60 | 4,712.60 | 4,699.90 | 4,702.60 | 4,702.60 | 0.06% | 5,899 |
| Oct 30, 2025 | 4,700.00 | 4,701.10 | 4,698.90 | 4,700.00 | 4,700.00 | 0.04% | 11,222 |
| Oct 29, 2025 | 4,698.00 | 4,698.00 | 4,690.00 | 4,697.90 | 4,697.90 | - | 4,230 |
| Oct 28, 2025 | 4,691.70 | 4,700.00 | 4,681.00 | 4,698.00 | 4,698.00 | 0.38% | 7,734 |
| Oct 27, 2025 | 4,701.00 | 4,701.00 | 4,676.80 | 4,680.00 | 4,680.00 | -0.43% | 3,202 |
| Oct 24, 2025 | 4,736.40 | 4,736.40 | 4,700.00 | 4,700.00 | 4,700.00 | -0.52% | 45,787 |
| Oct 23, 2025 | 4,710.60 | 4,736.50 | 4,710.60 | 4,724.70 | 4,724.70 | 0.55% | 2,781 |
| Oct 22, 2025 | 4,701.30 | 4,701.30 | 4,701.30 | 4,698.90 | 4,698.90 | - | 426 |
| Oct 21, 2025 | 4,700.00 | 4,700.00 | 4,697.20 | 4,698.90 | 4,698.90 | 0.09% | 2,166 |
| Oct 20, 2025 | 4,664.00 | 4,700.00 | 4,664.00 | 4,694.60 | 4,694.60 | 0.63% | 4,508 |
| Oct 17, 2025 | 4,661.00 | 4,671.40 | 4,661.00 | 4,665.20 | 4,665.20 | 0.57% | 2,295 |
| Oct 16, 2025 | 4,630.80 | 4,642.10 | 4,630.80 | 4,638.90 | 4,638.90 | 0.42% | 2,271 |
| Oct 15, 2025 | 4,609.70 | 4,623.30 | 4,609.70 | 4,619.30 | 4,619.30 | 0.41% | 2,357 |
| Oct 14, 2025 | 4,613.80 | 4,613.80 | 4,600.00 | 4,600.60 | 4,600.60 | -0.53% | 12,150 |
| Oct 13, 2025 | 4,608.40 | 4,625.00 | 4,608.40 | 4,625.30 | 4,625.30 | -0.29% | 5,053 |
| Oct 10, 2025 | 4,681.80 | 4,705.30 | 4,616.60 | 4,638.70 | 4,638.70 | -0.67% | 47,262 |
| Oct 9, 2025 | 4,686.00 | 4,690.00 | 4,670.00 | 4,670.20 | 4,670.20 | -0.03% | 14,672 |
| Oct 8, 2025 | 4,694.10 | 4,694.10 | 4,670.00 | 4,671.70 | 4,671.70 | -0.70% | 6,809 |
| Oct 7, 2025 | 4,722.90 | 4,722.90 | 4,701.70 | 4,704.50 | 4,704.50 | -0.54% | 2,986 |
| Oct 6, 2025 | 4,664.20 | 4,757.20 | 4,630.00 | 4,730.00 | 4,730.00 | 1.16% | 17,939 |
| Oct 3, 2025 | 4,668.00 | 4,691.50 | 4,668.00 | 4,675.80 | 4,675.80 | 0.16% | 15,187 |
| Oct 2, 2025 | 4,717.30 | 4,717.30 | 4,657.60 | 4,668.40 | 4,668.40 | -1.29% | 10,421 |
| Oct 1, 2025 | 4,721.00 | 4,730.00 | 4,721.00 | 4,729.50 | 4,729.50 | 0.17% | 5,876 |
| Sep 30, 2025 | 4,750.00 | 4,761.90 | 4,680.00 | 4,721.40 | 4,721.40 | -0.71% | 19,967 |
| Sep 29, 2025 | 4,785.20 | 4,785.20 | 4,750.00 | 4,755.30 | 4,755.30 | -0.72% | 8,310 |
| Sep 26, 2025 | 4,741.60 | 4,790.00 | 4,741.60 | 4,790.00 | 4,790.00 | 1.27% | 6,488 |
| Sep 25, 2025 | 4,730.00 | 4,730.00 | 4,730.00 | 4,729.80 | 4,729.80 | 0.15% | 8,503 |
| Sep 24, 2025 | 4,745.00 | 4,745.00 | 4,718.10 | 4,722.80 | 4,722.80 | -0.60% | 4,539 |
| Sep 23, 2025 | 4,751.30 | 4,751.30 | 4,751.30 | 4,751.30 | 4,751.30 | - | 109 |
| Sep 22, 2025 | 4,760.00 | 4,760.00 | 4,750.00 | 4,751.30 | 4,751.30 | 0.02% | 4,106 |
| Sep 17, 2025 | 4,761.80 | 4,761.80 | 4,750.00 | 4,750.20 | 4,750.20 | - | 93,140 |
| Sep 16, 2025 | 4,799.00 | 4,800.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 97,632 |
| Sep 15, 2025 | 4,755.90 | 4,772.80 | 4,750.00 | 4,750.00 | 4,750.00 | -0.08% | 15,702 |
| Sep 12, 2025 | 4,800.00 | 4,800.00 | 4,750.00 | 4,753.80 | 4,753.80 | -0.96% | 30,449 |
| Sep 11, 2025 | 4,788.10 | 4,800.00 | 4,700.00 | 4,799.70 | 4,799.70 | -0.01% | 45,061 |
| Sep 10, 2025 | 4,817.90 | 4,817.90 | 4,800.00 | 4,800.10 | 4,800.10 | -0.12% | 7,954 |
| Sep 9, 2025 | 4,828.20 | 4,828.20 | 4,800.00 | 4,806.00 | 4,806.00 | -0.06% | 2,241 |
| Sep 8, 2025 | 4,824.90 | 4,824.90 | 4,809.00 | 4,809.10 | 4,809.10 | - | 2,545 |
| Sep 5, 2025 | 4,785.10 | 4,811.00 | 4,785.10 | 4,809.30 | 4,809.30 | 0.19% | 10,350 |
| Sep 4, 2025 | 4,878.20 | 4,889.40 | 4,800.00 | 4,800.00 | 4,800.00 | -1.44% | 393,258 |
| Sep 3, 2025 | 4,912.50 | 4,912.50 | 4,870.00 | 4,870.00 | 4,870.00 | -0.62% | 75,124 |
| Sep 2, 2025 | 5,000.00 | 5,000.00 | 4,896.40 | 4,900.30 | 4,900.30 | -1.94% | 49,908 |
| Sep 1, 2025 | 5,020.00 | 5,020.00 | 4,992.80 | 4,997.30 | 4,997.30 | -0.35% | 6,221 |
| Aug 29, 2025 | 5,015.60 | 5,015.60 | 5,013.10 | 5,014.90 | 5,014.90 | 0.24% | 3,331 |
| Aug 28, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,003.10 | 5,003.10 | - | 513 |
| Aug 27, 2025 | 5,012.50 | 5,024.70 | 5,000.00 | 5,003.10 | 5,003.10 | 0.06% | 4,013 |