Nuam S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 5,875.00
+14.60 (0.25%)
At close: Jul 20, 2026
Nuam S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 6,083.60 | 6,083.60 | 6,053.50 | 6,060.60 | 6,060.60 | -0.38% | 4,139 |
| Jul 7, 2026 | 6,085.00 | 6,085.00 | 6,069.90 | 6,083.60 | 6,083.60 | -0.02% | 7,258 |
| Jul 6, 2026 | 6,085.90 | 6,095.00 | 6,073.80 | 6,085.10 | 6,085.10 | -0.01% | 8,896 |
| Jul 3, 2026 | 6,079.10 | 6,091.20 | 6,079.10 | 6,085.90 | 6,085.90 | 0.26% | 4,133 |
| Jul 2, 2026 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.11% | 1,591 |
| Jul 1, 2026 | 6,077.00 | 6,078.00 | 6,077.00 | 6,076.60 | 6,076.60 | - | 1,144 |
| Jun 30, 2026 | 6,076.60 | 6,076.60 | 6,076.60 | 6,076.60 | 6,076.60 | - | 139 |
| Jun 26, 2026 | 6,100.80 | 6,100.80 | 6,070.20 | 6,076.60 | 6,076.60 | -0.84% | 2,345 |
| Jun 25, 2026 | 6,106.90 | 6,119.00 | 6,106.90 | 6,128.30 | 6,128.30 | - | 754 |
| Jun 24, 2026 | 6,118.70 | 6,130.00 | 6,118.70 | 6,128.30 | 6,128.30 | -0.19% | 7,781 |
| Jun 23, 2026 | 6,158.60 | 6,158.60 | 6,120.70 | 6,140.10 | 6,140.10 | -0.69% | 7,925 |
| Jun 22, 2026 | 6,173.30 | 6,185.00 | 6,170.00 | 6,182.80 | 6,182.80 | -0.36% | 7,680 |
| Jun 19, 2026 | 6,210.00 | 6,210.00 | 6,195.20 | 6,205.00 | 6,205.00 | -0.39% | 9,198 |
| Jun 18, 2026 | 6,248.00 | 6,248.00 | 6,171.00 | 6,229.60 | 6,229.60 | -0.29% | 12,885 |
| Jun 17, 2026 | 6,226.30 | 6,248.00 | 6,226.30 | 6,248.00 | 6,248.00 | 0.50% | 10,775 |
| Jun 16, 2026 | 6,235.30 | 6,241.60 | 6,200.00 | 6,217.00 | 6,217.00 | -0.44% | 6,913 |
| Jun 15, 2026 | 6,248.00 | 6,248.00 | 6,240.00 | 6,244.60 | 6,244.60 | -0.02% | 13,117 |
| Jun 12, 2026 | 6,079.70 | 6,248.00 | 6,079.70 | 6,246.00 | 6,246.00 | 2.89% | 33,811 |
| Jun 11, 2026 | 6,055.90 | 6,176.80 | 5,920.20 | 6,070.60 | 6,070.60 | 0.09% | 69,258 |
| Jun 10, 2026 | 5,924.30 | 6,066.00 | 5,924.30 | 6,064.90 | 6,064.90 | 2.63% | 27,639 |
| Jun 9, 2026 | 5,898.10 | 5,909.90 | 5,898.10 | 5,909.60 | 5,909.60 | 0.34% | 8,357 |
| Jun 8, 2026 | 5,617.70 | 5,894.70 | 5,617.70 | 5,889.30 | 5,889.30 | 5.52% | 31,801 |
| Jun 5, 2026 | 5,411.70 | 5,600.00 | 5,411.70 | 5,581.40 | 5,581.40 | 3.39% | 33,270 |
| Jun 4, 2026 | 5,340.50 | 5,406.80 | 5,340.50 | 5,398.20 | 5,398.20 | 1.84% | 10,988 |
| Jun 3, 2026 | 5,300.00 | 5,312.90 | 5,300.00 | 5,300.70 | 5,300.70 | 0.47% | 8,933 |
| Jun 2, 2026 | 5,255.00 | 5,280.00 | 5,255.00 | 5,276.00 | 5,276.00 | 0.44% | 19,169 |
| Jun 1, 2026 | 5,140.90 | 5,282.50 | 5,140.90 | 5,253.10 | 5,253.10 | 2.33% | 44,407 |
| May 29, 2026 | 5,030.00 | 5,245.60 | 5,029.90 | 5,133.30 | 5,133.30 | 2.25% | 28,446 |
| May 28, 2026 | 5,019.90 | 5,020.00 | 5,019.90 | 5,020.40 | 5,020.40 | 0.01% | 90,348 |
| May 27, 2026 | 5,012.40 | 5,020.00 | 5,012.40 | 5,019.90 | 5,019.90 | - | 654 |
| May 26, 2026 | 5,009.60 | 5,020.00 | 5,009.00 | 5,019.90 | 5,019.90 | 0.22% | 349,633 |
| May 25, 2026 | 5,012.20 | 5,012.20 | 5,007.20 | 5,009.10 | 5,009.10 | -0.21% | 2,912 |
| May 22, 2026 | 5,009.20 | 5,019.90 | 5,009.20 | 5,019.70 | 5,019.70 | 0.06% | 51,614 |
| May 20, 2026 | 5,010.00 | 5,020.00 | 5,005.00 | 5,016.70 | 5,016.70 | 0.05% | 18,975 |
| May 19, 2026 | 5,015.00 | 5,015.00 | 5,010.00 | 5,014.10 | 5,014.10 | 0.01% | 6,276 |
| May 18, 2026 | 5,017.70 | 5,017.70 | 5,012.70 | 5,013.40 | 5,013.40 | -0.23% | 2,913 |
| May 15, 2026 | 5,025.20 | 5,025.20 | 5,025.20 | 5,025.20 | 5,025.20 | - | 60 |
| May 14, 2026 | 5,022.70 | 5,022.70 | 5,022.70 | 5,025.20 | 5,025.20 | - | 699 |
| May 13, 2026 | 5,024.50 | 5,032.00 | 5,019.50 | 5,025.20 | 5,025.20 | -0.14% | 4,541 |
| May 12, 2026 | 5,032.00 | 5,040.00 | 5,032.00 | 5,032.00 | 5,032.00 | -0.12% | 254,452 |
| May 11, 2026 | 5,009.90 | 5,040.00 | 5,009.90 | 5,038.00 | 5,038.00 | 0.36% | 28,615 |
| May 8, 2026 | 5,042.50 | 5,050.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.40% | 182,685 |
| May 7, 2026 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.20% | 22,241 |