Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 4,498.00
0.00 (0.00%)
At close: Dec 5, 2025
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,498.00 | 4,498.00 | 4,496.90 | 4,498.00 | 4,498.00 | - | 1,226 |
| Dec 4, 2025 | 4,491.20 | 4,500.00 | 4,491.20 | 4,498.00 | 4,498.00 | 0.40% | 101,906 |
| Dec 3, 2025 | 4,486.70 | 4,486.70 | 4,480.00 | 4,480.00 | 4,480.00 | -0.15% | 6,770 |
| Dec 2, 2025 | 4,473.70 | 4,496.90 | 4,462.00 | 4,486.70 | 4,486.70 | 0.54% | 8,177 |
| Dec 1, 2025 | 4,480.00 | 4,480.00 | 4,458.10 | 4,462.60 | 4,462.60 | -0.60% | 3,802 |
| Nov 28, 2025 | 4,485.80 | 4,500.00 | 4,467.10 | 4,489.40 | 4,489.40 | -0.17% | 10,266 |
| Nov 27, 2025 | 4,500.00 | 4,500.00 | 4,495.00 | 4,497.00 | 4,497.00 | 0.03% | 4,225 |
| Nov 26, 2025 | 4,500.00 | 4,500.00 | 4,495.00 | 4,495.50 | 4,495.50 | -0.10% | 3,572 |
| Nov 25, 2025 | 4,495.00 | 4,500.00 | 4,490.00 | 4,500.00 | 4,500.00 | 0.11% | 24,850 |
| Nov 24, 2025 | 4,500.00 | 4,500.00 | 4,495.00 | 4,495.00 | 4,495.00 | -0.14% | 45,275 |
| Nov 21, 2025 | 4,501.10 | 4,501.10 | 4,501.10 | 4,501.10 | 4,501.10 | - | 462 |
| Nov 20, 2025 | 4,505.00 | 4,510.00 | 4,499.20 | 4,501.10 | 4,501.10 | 0.04% | 24,031 |
| Nov 19, 2025 | 4,500.00 | 4,500.00 | 4,498.80 | 4,499.40 | 4,499.40 | -0.01% | 2,158 |
| Nov 18, 2025 | 4,495.20 | 4,500.00 | 4,495.20 | 4,499.80 | 4,499.80 | - | 1,134 |
| Nov 17, 2025 | 4,500.00 | 4,504.50 | 4,499.00 | 4,499.80 | 4,499.80 | 0.14% | 84,521 |
| Nov 14, 2025 | 4,506.00 | 4,506.00 | 4,486.60 | 4,493.30 | 4,493.30 | -0.36% | 9,302 |
| Nov 13, 2025 | 4,510.00 | 4,510.00 | 4,507.00 | 4,509.70 | 4,509.70 | - | 4,052 |
| Nov 12, 2025 | 4,524.90 | 4,524.90 | 4,510.00 | 4,509.90 | 4,509.90 | -0.46% | 53,636 |
| Nov 11, 2025 | 4,530.00 | 4,530.00 | 4,524.60 | 4,530.60 | 4,530.60 | - | 1,745 |
| Nov 10, 2025 | 4,540.00 | 4,550.00 | 4,520.00 | 4,530.60 | 4,530.60 | -0.04% | 18,132 |
| 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 |