Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 5,013.40
-11.80 (-0.23%)
At close: May 18, 2026
Holding Bursátil Regional Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5,012.50 | 5,038.20 | 4,995.20 | 5,030.00 | 5,030.00 | 0.60% | 431,453 |
| May 5, 2026 | 4,950.90 | 5,000.00 | 4,949.20 | 5,000.00 | 5,000.00 | 0.84% | 21,787 |
| May 4, 2026 | 4,924.30 | 4,970.90 | 4,924.30 | 4,958.30 | 4,958.30 | -3.70% | 9,293 |
| Apr 30, 2026 | 5,107.80 | 5,150.00 | 5,107.80 | 5,148.90 | 4,899.36 | 0.95% | 15,501 |
| Apr 29, 2026 | 5,110.00 | 5,120.20 | 5,100.00 | 5,100.20 | 4,853.02 | -0.04% | 62,153 |
| Apr 28, 2026 | 5,075.00 | 5,105.70 | 5,075.00 | 5,102.40 | 4,855.11 | 0.56% | 68,161 |
| Apr 27, 2026 | 5,070.00 | 5,074.90 | 5,070.00 | 5,074.00 | 4,828.09 | 0.13% | 9,152 |
| Apr 24, 2026 | 5,065.90 | 5,073.50 | 5,060.00 | 5,067.20 | 4,821.61 | 0.17% | 7,418 |
| Apr 23, 2026 | 5,057.40 | 5,060.00 | 5,000.00 | 5,058.40 | 4,813.24 | -0.23% | 93,057 |
| Apr 22, 2026 | 5,072.50 | 5,072.50 | 5,070.00 | 5,070.00 | 4,824.28 | -0.10% | 19,455 |
| Apr 21, 2026 | 5,070.00 | 5,075.00 | 5,070.00 | 5,075.00 | 4,829.04 | 0.19% | 5,342 |
| Apr 20, 2026 | 5,060.00 | 5,070.00 | 5,060.00 | 5,065.50 | 4,820.00 | 0.16% | 4,451 |
| Apr 17, 2026 | 5,047.50 | 5,064.90 | 5,047.50 | 5,057.30 | 4,812.19 | 0.34% | 4,891 |
| Apr 16, 2026 | 5,047.00 | 5,047.00 | 5,040.00 | 5,040.00 | 4,795.73 | -0.16% | 4,139 |
| Apr 15, 2026 | 5,070.00 | 5,070.00 | 5,047.00 | 5,047.90 | 4,803.25 | -0.35% | 7,782 |
| Apr 14, 2026 | 5,050.00 | 5,070.00 | 5,050.00 | 5,065.60 | 4,820.09 | 0.31% | 29,133 |
| Apr 13, 2026 | 5,049.70 | 5,050.00 | 5,049.70 | 5,050.00 | 4,805.25 | 0.01% | 7,122 |
| Apr 10, 2026 | 5,047.50 | 5,050.00 | 5,043.70 | 5,049.70 | 4,804.96 | -0.01% | 3,213 |
| Apr 9, 2026 | 5,070.00 | 5,075.00 | 5,050.00 | 5,050.00 | 4,805.25 | -0.33% | 2,365,623 |
| Apr 8, 2026 | 5,051.00 | 5,070.00 | 5,051.00 | 5,066.90 | 4,821.33 | 0.39% | 8,687 |
| Apr 7, 2026 | 5,069.00 | 5,069.90 | 5,046.00 | 5,047.40 | 4,802.77 | -0.30% | 323,016 |
| Apr 6, 2026 | 5,060.00 | 5,063.20 | 5,060.00 | 5,062.50 | 4,817.14 | 0.13% | 2,882 |
| Apr 2, 2026 | 5,063.20 | 5,068.30 | 5,063.20 | 5,055.70 | 4,810.67 | - | 1,024 |
| Apr 1, 2026 | 5,055.00 | 5,070.00 | 5,055.00 | 5,055.70 | 4,810.67 | 0.05% | 165,454 |
| Mar 31, 2026 | 5,050.00 | 5,070.00 | 5,050.00 | 5,053.00 | 4,808.10 | 0.06% | 44,126 |
| Mar 30, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,805.25 | - | 52,803 |
| Mar 27, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,805.25 | - | - |
| Mar 26, 2026 | 5,050.50 | 5,050.50 | 5,050.00 | 5,050.00 | 4,805.25 | 0.04% | 2,052 |
| Mar 25, 2026 | 5,044.50 | 5,050.00 | 4,989.30 | 5,047.90 | 4,803.25 | 0.22% | 86,231 |
| Mar 24, 2026 | 5,050.10 | 5,050.10 | 5,027.30 | 5,037.00 | 4,792.88 | -0.30% | 18,609 |
| Mar 23, 2026 | 5,052.30 | 5,052.30 | 5,052.30 | 5,052.30 | 4,807.44 | -0.15% | 5,617 |
| Mar 20, 2026 | 5,052.30 | 5,052.30 | 5,052.30 | 5,059.80 | 4,814.57 | - | 513 |
| Mar 19, 2026 | 5,060.00 | 5,060.00 | 5,050.00 | 5,059.80 | 4,814.57 | - | 122,256 |
| Mar 18, 2026 | 5,050.10 | 5,064.30 | 5,050.10 | 5,060.00 | 4,814.76 | 0.20% | 61,194 |
| Mar 17, 2026 | 5,041.20 | 5,055.00 | 5,036.10 | 5,050.10 | 4,805.34 | 0.03% | 61,738 |
| Mar 16, 2026 | 5,003.90 | 5,058.80 | 5,003.90 | 5,048.70 | 4,804.01 | 1.14% | 52,670 |
| Mar 13, 2026 | 4,866.20 | 5,000.00 | 4,866.20 | 4,992.00 | 4,750.06 | 3.14% | 17,968 |
| Mar 12, 2026 | 4,837.30 | 4,842.10 | 4,837.30 | 4,840.10 | 4,605.52 | 0.80% | 4,715 |
| Mar 11, 2026 | 4,773.80 | 4,812.80 | 4,773.80 | 4,801.80 | 4,569.08 | 0.83% | 9,371 |
| Mar 10, 2026 | 4,760.40 | 4,811.10 | 4,750.00 | 4,762.40 | 4,531.59 | 0.28% | 17,544 |
| Mar 9, 2026 | 4,750.00 | 4,750.00 | 4,748.70 | 4,749.00 | 4,518.84 | 0.01% | 6,015 |
| Mar 6, 2026 | 4,683.00 | 4,810.20 | 4,683.00 | 4,748.70 | 4,518.55 | 1.07% | 13,774 |