Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 5,000.00
+15.00 (0.30%)
At close: Aug 21, 2025, 4:00 PM CLT
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,000.00 | 5,000.10 | 5,000.00 | 5,000.00 | - | - | 48,155 |
| Aug 21, 2025 | 4,986.70 | 5,000.00 | 4,970.10 | 5,000.00 | - | 0.30% | 5,988 |
| Aug 20, 2025 | 4,986.70 | 4,986.70 | 4,980.90 | 4,985.00 | - | -0.04% | 2,397 |
| Aug 19, 2025 | 4,987.60 | 4,987.60 | 4,986.70 | 4,987.00 | - | -0.26% | 1,948 |
| Aug 18, 2025 | 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 | - | - | 237 |
| Aug 13, 2025 | 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 | - | 0.26% | 13,921 |
| Aug 11, 2025 | 4,990.00 | 4,994.20 | 4,967.50 | 4,987.10 | - | 0.24% | 4,301 |
| Aug 8, 2025 | 4,979.70 | 4,979.70 | 4,972.40 | 4,975.10 | - | -0.44% | 1,716 |
| Aug 7, 2025 | 4,997.40 | 4,997.40 | 4,995.00 | 4,997.10 | - | 0.14% | 11,933 |
| Aug 6, 2025 | 4,940.00 | 4,990.00 | 4,940.00 | 4,990.00 | - | 1.01% | 135,608 |
| Aug 5, 2025 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | - | 0.14% | 2,586 |
| Aug 4, 2025 | 4,918.50 | 4,933.20 | 4,918.50 | 4,933.20 | - | - | 340 |
| Aug 1, 2025 | 4,940.00 | 4,940.00 | 4,933.00 | 4,933.20 | - | -0.51% | 3,455 |
| Jul 31, 2025 | 4,905.00 | 4,963.80 | 4,905.00 | 4,958.60 | - | 1.20% | 43,139 |
| Jul 30, 2025 | 4,886.70 | 4,900.00 | 4,886.70 | 4,900.00 | - | 0.82% | 3,867 |
| Jul 29, 2025 | 4,860.00 | 4,860.10 | 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 | - | 0.53% | 2,668 |
| Jul 25, 2025 | 4,871.20 | 4,871.20 | 4,820.00 | 4,820.20 | - | -0.85% | 280,388 |
| Jul 24, 2025 | 4,828.10 | 4,875.00 | 4,820.00 | 4,861.50 | - | -0.01% | 46,329 |
| Jul 23, 2025 | 4,849.90 | 4,862.00 | 4,849.90 | 4,862.00 | - | - | 746 |
| Jul 22, 2025 | 4,882.90 | 4,882.90 | 4,839.90 | 4,862.00 | - | -0.78% | 3,963 |
| Jul 21, 2025 | 4,955.40 | 4,955.40 | 4,900.00 | 4,900.00 | - | -1.61% | 57,346 |
| Jul 18, 2025 | 4,967.60 | 4,980.00 | 4,967.60 | 4,980.00 | - | - | 298 |
| Jul 17, 2025 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - | - | 18 |
| Jul 15, 2025 | 4,979.70 | 4,980.00 | 4,970.00 | 4,980.00 | - | -0.03% | 8,176 |
| Jul 14, 2025 | 4,987.30 | 4,987.30 | 4,964.80 | 4,981.70 | - | 0.09% | 1,711 |
| Jul 11, 2025 | 4,965.00 | 4,977.40 | 4,952.80 | 4,977.40 | - | - | 1,217 |
| Jul 10, 2025 | 4,974.00 | 4,986.70 | 4,974.00 | 4,977.40 | - | 0.06% | 19,537 |
| Jul 9, 2025 | 4,967.30 | 4,974.90 | 4,967.30 | 4,974.30 | - | 0.40% | 2,527 |
| Jul 8, 2025 | 4,930.00 | 4,975.50 | 4,930.00 | 4,954.50 | - | 0.61% | 9,661 |
| Jul 7, 2025 | 4,930.00 | 4,930.00 | 4,924.50 | 4,924.50 | - | - | 389 |
| Jul 4, 2025 | 4,925.00 | 4,925.00 | 4,917.90 | 4,924.50 | - | -0.05% | 7,942 |
| Jul 3, 2025 | 4,913.60 | 4,945.50 | 4,906.60 | 4,927.20 | - | 0.54% | 23,856 |
| Jul 2, 2025 | 4,905.00 | 4,905.00 | 4,895.40 | 4,900.90 | - | 0.13% | 45,061 |
| Jul 1, 2025 | 4,894.10 | 4,895.00 | 4,894.10 | 4,894.50 | - | 0.21% | 2,010 |
| Jun 30, 2025 | 4,880.00 | 4,886.80 | 4,880.00 | 4,884.20 | - | 0.34% | 2,376 |
| Jun 27, 2025 | 4,847.10 | 4,871.30 | 4,847.10 | 4,867.60 | - | 0.08% | 19,043 |
| Jun 26, 2025 | 4,853.70 | 4,901.10 | 4,850.00 | 4,863.60 | - | -0.14% | 58,837 |
| Jun 25, 2025 | 4,894.50 | 4,894.50 | 4,870.00 | 4,870.20 | - | -0.45% | 903,321 |
| Jun 24, 2025 | 4,892.30 | 4,892.30 | 4,892.00 | 4,892.00 | - | -0.25% | 6,994 |
| Jun 23, 2025 | 4,900.00 | 4,904.50 | 4,900.00 | 4,904.50 | - | - | 328 |
| Jun 19, 2025 | 4,946.10 | 4,946.10 | 4,889.30 | 4,904.50 | - | -0.98% | 8,170 |
| Jun 18, 2025 | 4,947.20 | 4,967.60 | 4,945.30 | 4,953.00 | - | -0.19% | 2,000 |
| Jun 17, 2025 | 4,975.50 | 4,976.70 | 4,937.80 | 4,962.60 | - | -0.26% | 8,043 |
| Jun 16, 2025 | 4,999.90 | 4,999.90 | 4,974.10 | 4,975.50 | - | -0.49% | 3,856 |
| Jun 13, 2025 | 4,999.40 | 4,999.90 | 4,999.00 | 4,999.90 | - | - | 1,199 |
| Jun 12, 2025 | 4,998.30 | 5,011.00 | 4,998.30 | 4,999.90 | - | 0.27% | 37,102 |
| Jun 11, 2025 | 4,971.90 | 4,993.70 | 4,971.90 | 4,986.40 | - | 0.50% | 2,073 |