Nuam S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 7,920.30
+19.70 (0.25%)
At close: Sep 17, 2026
Nuam S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 7,912.40 | 7,920.30 | 7,912.40 | 7,920.30 | 7,920.30 | 0.25% | 419 |
| Sep 16, 2026 | 7,900.00 | 7,918.70 | 7,899.00 | 7,900.60 | 7,900.60 | -0.08% | 18,806 |
| Sep 15, 2026 | 7,859.50 | 7,922.70 | 7,799.90 | 7,906.90 | 7,906.90 | 0.15% | 28,817 |
| Sep 14, 2026 | 7,810.40 | 8,016.80 | 7,810.40 | 7,895.10 | 7,895.10 | -1.86% | 35,731 |
| Sep 11, 2026 | 8,300.70 | 8,300.70 | 8,011.10 | 8,045.10 | 8,045.10 | -3.03% | 8,787 |
| Sep 10, 2026 | 8,439.40 | 8,651.00 | 8,250.50 | 8,296.50 | 8,296.50 | -1.15% | 174,879 |
| Sep 9, 2026 | 7,710.00 | 8,425.30 | 7,710.00 | 8,393.20 | 8,393.20 | 9.24% | 98,965 |
| Sep 8, 2026 | 7,500.00 | 7,700.00 | 7,500.00 | 7,683.50 | 7,683.50 | 2.34% | 86,032 |
| Sep 7, 2026 | 7,360.90 | 7,537.70 | 7,360.00 | 7,507.90 | 7,507.90 | 2.15% | 18,050 |
| Sep 4, 2026 | 7,163.10 | 7,350.00 | 7,163.10 | 7,349.90 | 7,349.90 | 3.17% | 20,255 |
| Sep 3, 2026 | 7,008.60 | 7,200.00 | 6,998.30 | 7,123.90 | 7,123.90 | 2.20% | 186,616 |
| Sep 2, 2026 | 6,935.80 | 6,984.40 | 6,901.20 | 6,970.30 | 6,970.30 | 0.70% | 15,334 |
| Sep 1, 2026 | 6,930.40 | 6,930.40 | 6,920.00 | 6,922.00 | 6,922.00 | 0.03% | 2,822 |
| Aug 31, 2026 | 6,668.00 | 7,025.90 | 6,668.00 | 6,920.00 | 6,920.00 | 7.55% | 46,671 |
| Aug 28, 2026 | 6,110.00 | 6,452.00 | 6,110.00 | 6,434.10 | 6,434.10 | 5.79% | 35,315 |
| Aug 27, 2026 | 6,051.00 | 6,082.10 | 6,050.00 | 6,082.10 | 6,082.10 | 0.75% | 747,256 |
| Aug 26, 2026 | 6,025.60 | 6,049.30 | 6,025.60 | 6,036.70 | 6,036.70 | 0.23% | 4,680 |
| Aug 25, 2026 | 6,013.00 | 6,026.00 | 6,013.00 | 6,022.60 | 6,022.60 | 0.54% | 4,385 |
| Aug 24, 2026 | 6,020.60 | 6,024.00 | 5,990.00 | 5,990.10 | 5,990.10 | -0.31% | 334,749 |
| Aug 21, 2026 | 6,000.00 | 6,024.30 | 5,999.00 | 6,008.60 | 6,008.60 | 0.23% | 16,983 |
| Aug 20, 2026 | 5,994.70 | 5,994.70 | 5,994.70 | 5,994.70 | 5,994.70 | - | 232 |
| Aug 19, 2026 | 5,994.00 | 5,994.70 | 5,994.00 | 5,994.70 | 5,994.70 | 0.15% | 1,216 |
| Aug 18, 2026 | 5,991.10 | 5,991.90 | 5,985.10 | 5,985.80 | 5,985.80 | -0.24% | 11,553 |
| Aug 17, 2026 | 5,974.00 | 6,000.00 | 5,974.00 | 6,000.00 | 6,000.00 | 0.44% | 24,102 |
| Aug 14, 2026 | 5,980.00 | 5,980.00 | 5,974.00 | 5,974.00 | 5,974.00 | -0.25% | 7,132 |
| Aug 13, 2026 | 5,988.90 | 5,990.00 | 5,977.10 | 5,989.20 | 5,989.20 | 0.15% | 3,503 |
| Aug 12, 2026 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.07% | 862 |
| Aug 11, 2026 | 5,975.80 | 5,975.80 | 5,975.80 | 5,975.80 | 5,975.80 | - | 219 |
| Aug 10, 2026 | 5,995.00 | 5,995.00 | 5,975.80 | 5,975.80 | 5,975.80 | -0.25% | 1,344 |
| Aug 7, 2026 | 5,990.70 | 5,990.70 | 5,990.70 | 5,990.70 | 5,990.70 | -0.15% | 259 |
| Aug 6, 2026 | 5,999.00 | 6,000.00 | 5,997.00 | 5,999.60 | 5,999.60 | -0.01% | 10,390 |
| Aug 5, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.16% | 1,377 |
| Aug 4, 2026 | 5,893.10 | 5,999.00 | 5,893.10 | 5,990.70 | 5,990.70 | 1.81% | 109,351 |
| Aug 3, 2026 | 5,884.30 | 5,884.30 | 5,884.30 | 5,884.30 | 5,884.30 | - | 808 |
| Jul 31, 2026 | 5,935.00 | 5,935.00 | 5,868.20 | 5,884.50 | 5,884.50 | -0.98% | 9,831 |
| Jul 30, 2026 | 5,937.00 | 5,945.90 | 5,937.00 | 5,943.00 | 5,943.00 | 0.25% | 2,145 |
| Jul 29, 2026 | 5,922.30 | 5,928.20 | 5,922.30 | 5,928.20 | 5,928.20 | 0.25% | 1,238 |
| Jul 28, 2026 | 5,913.00 | 5,913.50 | 5,913.00 | 5,913.50 | 5,913.50 | 0.15% | 1,498 |
| Jul 27, 2026 | 5,904.70 | 5,904.70 | 5,904.70 | 5,904.70 | 5,904.70 | - | 432 |
| Jul 24, 2026 | 5,898.00 | 5,909.70 | 5,898.00 | 5,904.70 | 5,904.70 | 0.25% | 2,252 |
| Jul 23, 2026 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | - | 54 |
| Jul 22, 2026 | 5,892.60 | 5,892.60 | 5,890.00 | 5,890.00 | 5,890.00 | 0.11% | 2,736 |
| Jul 21, 2026 | 5,883.80 | 5,883.80 | 5,883.80 | 5,883.80 | 5,883.80 | 0.15% | 295 |
| Jul 20, 2026 | 5,869.10 | 5,875.00 | 5,860.00 | 5,875.00 | 5,875.00 | 0.25% | 2,257 |
| Jul 17, 2026 | 5,861.30 | 5,870.00 | 5,860.00 | 5,860.40 | 5,860.40 | -0.06% | 7,265 |
| Jul 15, 2026 | 5,861.30 | 5,861.30 | 5,861.30 | 5,864.20 | 5,864.20 | - | 399 |
| Jul 14, 2026 | 5,861.30 | 5,865.00 | 5,860.00 | 5,864.20 | 5,864.20 | -1.16% | 4,700 |
| Jul 13, 2026 | 5,972.00 | 5,972.00 | 5,929.00 | 5,932.80 | 5,932.80 | -1.28% | 4,560 |
| Jul 10, 2026 | 6,012.10 | 6,012.10 | 6,010.00 | 6,010.00 | 6,010.00 | -0.39% | 3,879 |
| Jul 9, 2026 | 6,051.60 | 6,051.60 | 6,027.40 | 6,033.50 | 6,033.50 | -0.45% | 2,276 |