Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 4,768.10
+38.30 (0.81%)
At close: Sep 26, 2025
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 127 |
| Aug 25, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 5,537 |
| Aug 22, 2025 | 5,000.00 | 5,000.10 | 5,000.00 | 5,000.00 | 5,000.00 | - | 48,155 |
| Aug 21, 2025 | 4,986.70 | 5,000.00 | 4,970.10 | 5,000.00 | 5,000.00 | 0.30% | 5,988 |
| Aug 20, 2025 | 4,986.70 | 4,986.70 | 4,980.90 | 4,985.00 | 4,985.00 | -0.04% | 2,397 |
| Aug 19, 2025 | 4,987.60 | 4,987.60 | 4,986.70 | 4,987.00 | 4,987.00 | -0.26% | 1,948 |
| Aug 18, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 245 |
| Aug 14, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 237 |
| Aug 13, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 337 |
| Aug 12, 2025 | 4,997.70 | 5,000.00 | 4,988.60 | 5,000.00 | 5,000.00 | 0.26% | 13,921 |
| Aug 11, 2025 | 4,990.00 | 4,994.20 | 4,967.50 | 4,987.10 | 4,987.10 | 0.24% | 4,301 |
| Aug 8, 2025 | 4,979.70 | 4,979.70 | 4,972.40 | 4,975.10 | 4,975.10 | -0.44% | 1,716 |
| Aug 7, 2025 | 4,997.40 | 4,997.40 | 4,995.00 | 4,997.10 | 4,997.10 | 0.14% | 11,933 |
| Aug 6, 2025 | 4,940.00 | 4,990.00 | 4,940.00 | 4,990.00 | 4,990.00 | 1.01% | 135,608 |
| Aug 5, 2025 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.14% | 2,586 |
| Aug 4, 2025 | 4,918.50 | 4,918.50 | 4,918.50 | 4,933.20 | 4,933.20 | - | 340 |
| Aug 1, 2025 | 4,940.00 | 4,940.00 | 4,933.00 | 4,933.20 | 4,933.20 | -0.51% | 3,455 |
| Jul 31, 2025 | 4,905.00 | 4,963.80 | 4,905.00 | 4,958.60 | 4,958.60 | 1.20% | 43,139 |
| Jul 30, 2025 | 4,886.70 | 4,900.00 | 4,886.70 | 4,900.00 | 4,900.00 | 0.82% | 3,867 |
| Jul 29, 2025 | 4,860.00 | 4,860.10 | 4,860.00 | 4,860.00 | 4,860.00 | 0.30% | 2,383 |
| Jul 28, 2025 | 4,829.80 | 4,851.50 | 4,829.80 | 4,845.60 | 4,845.60 | 0.53% | 2,668 |
| Jul 25, 2025 | 4,871.20 | 4,871.20 | 4,820.00 | 4,820.20 | 4,820.20 | -0.85% | 280,388 |
| Jul 24, 2025 | 4,828.10 | 4,875.00 | 4,820.00 | 4,861.50 | 4,861.50 | -0.01% | 46,329 |
| Jul 23, 2025 | 4,849.90 | 4,849.90 | 4,849.90 | 4,862.00 | 4,862.00 | - | 746 |
| Jul 22, 2025 | 4,882.90 | 4,882.90 | 4,839.90 | 4,862.00 | 4,862.00 | -0.78% | 3,963 |
| Jul 21, 2025 | 4,955.40 | 4,955.40 | 4,900.00 | 4,900.00 | 4,900.00 | -1.61% | 57,346 |
| Jul 18, 2025 | 4,967.60 | 4,967.60 | 4,967.60 | 4,980.00 | 4,980.00 | - | 298 |
| Jul 17, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | 18 |