Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 4,945.00
+0.10 (0.00%)
At close: Feb 19, 2026
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 4,850.00 | 4,883.70 | 4,850.00 | 4,880.30 | 4,880.30 | 0.62% | 4,802 |
| Jan 2, 2026 | 4,872.20 | 4,875.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.04% | 210,685 |
| Dec 30, 2025 | 4,800.00 | 4,850.00 | 4,800.00 | 4,848.00 | 4,848.00 | 0.45% | 43,265 |
| Dec 29, 2025 | 4,841.00 | 4,841.00 | 4,826.00 | 4,826.50 | 4,826.50 | -0.14% | 2,256 |
| Dec 26, 2025 | 4,801.30 | 4,837.40 | 4,801.30 | 4,833.30 | 4,833.30 | -0.34% | 6,377 |
| Dec 24, 2025 | 4,920.80 | 4,920.80 | 4,800.70 | 4,850.00 | 4,850.00 | -1.49% | 54,673 |
| Dec 23, 2025 | 4,718.20 | 4,931.40 | 4,718.20 | 4,923.20 | 4,923.20 | 4.69% | 20,009 |
| Dec 22, 2025 | 4,723.60 | 4,723.60 | 4,723.60 | 4,702.50 | 4,702.50 | - | 826 |
| Dec 19, 2025 | 4,700.00 | 4,718.20 | 4,700.00 | 4,702.50 | 4,702.50 | 0.17% | 18,684 |
| Dec 18, 2025 | 4,600.10 | 4,726.30 | 4,600.00 | 4,694.70 | 4,694.70 | 2.62% | 351,846 |
| Dec 17, 2025 | 4,539.90 | 4,608.00 | 4,539.90 | 4,575.00 | 4,575.00 | 0.98% | 14,668 |
| Dec 16, 2025 | 4,510.00 | 4,563.00 | 4,510.00 | 4,530.80 | 4,530.80 | 0.48% | 17,834 |
| Dec 15, 2025 | 4,533.00 | 4,561.00 | 4,496.70 | 4,509.00 | 4,509.00 | 0.22% | 19,652 |
| Dec 12, 2025 | 4,471.10 | 4,550.00 | 4,471.10 | 4,499.30 | 4,499.30 | 0.88% | 87,427 |
| Dec 11, 2025 | 4,480.00 | 4,480.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.46% | 8,702 |
| Dec 10, 2025 | 4,480.00 | 4,485.00 | 4,480.00 | 4,480.60 | 4,480.60 | -0.16% | 5,876 |