Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 4,978.30
+28.10 (0.57%)
At close: Jan 9, 2026
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 4,498.00 | 4,498.00 | 4,475.80 | 4,487.70 | 4,487.70 | -0.23% | 15,550 |
| 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 |