Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 5,055.00
+6.30 (0.12%)
At close: Mar 17, 2026
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 5,003.90 | 5,058.80 | 5,003.90 | 5,048.70 | 5,048.70 | 1.14% | 52,670 |
| Mar 13, 2026 | 4,866.20 | 5,000.00 | 4,866.20 | 4,992.00 | 4,992.00 | 3.14% | 17,968 |
| Mar 12, 2026 | 4,837.30 | 4,842.10 | 4,837.30 | 4,840.10 | 4,840.10 | 0.80% | 4,715 |
| Mar 11, 2026 | 4,773.80 | 4,812.80 | 4,773.80 | 4,801.80 | 4,801.80 | 0.83% | 9,371 |
| Mar 10, 2026 | 4,760.40 | 4,811.10 | 4,750.00 | 4,762.40 | 4,762.40 | 0.28% | 17,544 |
| Mar 9, 2026 | 4,750.00 | 4,750.00 | 4,748.70 | 4,749.00 | 4,749.00 | 0.01% | 6,015 |
| Mar 6, 2026 | 4,683.00 | 4,810.20 | 4,683.00 | 4,748.70 | 4,748.70 | 1.07% | 13,774 |
| Mar 5, 2026 | 4,736.70 | 4,750.00 | 4,691.00 | 4,698.20 | 4,698.20 | -0.48% | 19,413 |
| Mar 4, 2026 | 4,717.40 | 4,733.40 | 4,717.40 | 4,720.70 | 4,720.70 | -0.03% | 2,478 |
| Mar 3, 2026 | 4,886.40 | 4,886.40 | 4,664.30 | 4,722.10 | 4,722.10 | -3.36% | 79,491 |
| Mar 2, 2026 | 4,876.60 | 4,891.20 | 4,876.60 | 4,886.40 | 4,886.40 | 0.44% | 3,326 |
| Feb 27, 2026 | 4,852.30 | 4,865.00 | 4,852.30 | 4,865.00 | 4,865.00 | 0.14% | 125,998 |
| Feb 26, 2026 | 4,870.20 | 4,893.70 | 4,850.00 | 4,858.20 | 4,858.20 | -0.51% | 24,379 |
| Feb 25, 2026 | 4,937.60 | 4,937.60 | 4,820.70 | 4,883.30 | 4,883.30 | -1.25% | 9,682 |
| Feb 24, 2026 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | - | 67 |
| Feb 23, 2026 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | - | 100,659 |
| Feb 20, 2026 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | - | 50,274 |
| Feb 19, 2026 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | - | 8,109 |
| Feb 18, 2026 | 4,952.30 | 4,952.30 | 4,952.30 | 4,944.90 | 4,944.90 | - | 416 |
| Feb 17, 2026 | 4,922.70 | 4,947.50 | 4,922.70 | 4,944.90 | 4,944.90 | -0.30% | 55,471 |
| Feb 16, 2026 | 5,002.80 | 5,002.80 | 4,960.00 | 4,960.00 | 4,960.00 | -1.00% | 172,559 |
| Feb 13, 2026 | 5,002.80 | 5,002.80 | 4,992.80 | 5,010.30 | 5,010.30 | - | 1,115 |
| Feb 12, 2026 | 5,025.00 | 5,025.00 | 5,000.00 | 5,010.30 | 5,010.30 | -0.29% | 3,894 |
| Feb 11, 2026 | 5,019.80 | 5,025.00 | 5,019.80 | 5,024.90 | 5,024.90 | 0.35% | 3,378 |
| Feb 10, 2026 | 5,003.00 | 5,007.60 | 5,003.00 | 5,007.30 | 5,007.30 | 0.24% | 3,488 |
| Feb 9, 2026 | 5,000.00 | 5,002.60 | 5,000.00 | 4,995.20 | 4,995.20 | - | 1,335 |
| Feb 6, 2026 | 4,992.30 | 5,000.00 | 4,992.30 | 4,995.20 | 4,995.20 | -0.09% | 2,572 |
| Feb 5, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 4,999.70 | 4,999.70 | - | 724 |
| Feb 4, 2026 | 4,999.70 | 4,999.70 | 4,999.70 | 4,999.70 | 4,999.70 | - | 20 |
| Feb 3, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 4,999.70 | 4,999.70 | - | 1,200 |
| Feb 2, 2026 | 4,978.00 | 5,000.00 | 4,978.00 | 4,999.70 | 4,999.70 | 0.29% | 23,792 |
| Jan 30, 2026 | 4,990.50 | 4,990.50 | 4,981.80 | 4,985.40 | 4,985.40 | -0.28% | 2,304 |
| Jan 29, 2026 | 5,010.00 | 5,010.00 | 4,992.00 | 4,999.20 | 4,999.20 | -0.02% | 1,960 |
| Jan 28, 2026 | 5,013.20 | 5,013.20 | 5,000.10 | 5,000.10 | 5,000.10 | -0.01% | 24,878 |
| Jan 27, 2026 | 5,000.10 | 5,000.10 | 5,000.10 | 5,000.70 | 5,000.70 | 0.01% | 2,576 |
| Jan 26, 2026 | 5,098.80 | 5,126.10 | 5,000.10 | 5,000.10 | 5,000.10 | -0.99% | 40,302 |
| Jan 23, 2026 | 5,010.00 | 5,087.20 | 5,010.00 | 5,050.20 | 5,050.20 | 1.05% | 12,439 |
| Jan 22, 2026 | 4,932.40 | 5,000.00 | 4,932.40 | 4,997.50 | 4,997.50 | 1.57% | 411,120 |
| Jan 21, 2026 | 4,940.00 | 4,940.00 | 4,900.00 | 4,920.10 | 4,920.10 | -0.17% | 33,363 |
| Jan 20, 2026 | 4,948.10 | 4,948.10 | 4,920.30 | 4,928.40 | 4,928.40 | -0.89% | 5,627 |
| Jan 19, 2026 | 4,978.30 | 4,978.30 | 4,958.30 | 4,972.70 | 4,972.70 | -0.11% | 3,650 |
| Jan 16, 2026 | 4,980.00 | 4,980.00 | 4,978.30 | 4,978.30 | 4,978.30 | 0.17% | 570,098 |
| Jan 15, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | 440 |
| Jan 14, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.12% | 1,957 |
| Jan 13, 2026 | 4,983.00 | 4,995.00 | 4,970.00 | 4,976.00 | 4,976.00 | -0.33% | 15,515 |
| Jan 12, 2026 | 4,993.20 | 4,993.50 | 4,993.20 | 4,992.60 | 4,992.60 | 0.29% | 1,822 |
| Jan 9, 2026 | 4,951.00 | 4,979.00 | 4,950.00 | 4,978.30 | 4,978.30 | 0.57% | 190,679 |
| Jan 8, 2026 | 4,950.50 | 4,955.00 | 4,920.10 | 4,950.20 | 4,950.20 | 0.10% | 102,861 |
| Jan 7, 2026 | 4,946.00 | 4,950.00 | 4,928.90 | 4,945.50 | 4,945.50 | 0.10% | 25,087 |
| Jan 6, 2026 | 4,900.00 | 4,942.40 | 4,900.00 | 4,940.40 | 4,940.40 | 1.23% | 6,186 |