Nuam S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 7,910.00
-34.00 (-0.43%)
At close: Nov 3, 2026
Nuam S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7,904.10 | 7,910.00 | 7,904.10 | 7,910.00 | 7,910.00 | -0.43% | 2,115 |
| Nov 2, 2026 | 7,928.50 | 7,944.00 | 7,928.40 | 7,944.00 | 7,944.00 | -0.55% | 922 |
| Oct 30, 2026 | 8,082.30 | 8,086.40 | 7,950.00 | 7,988.20 | 7,988.20 | -1.66% | 10,650 |
| Oct 29, 2026 | 8,254.30 | 8,269.90 | 8,097.50 | 8,123.10 | 8,123.10 | -2.08% | 55,537 |
| Oct 28, 2026 | 8,296.00 | 8,296.00 | 8,296.00 | 8,296.00 | 8,296.00 | -0.51% | 5,813 |
| Oct 27, 2026 | 8,338.90 | 8,338.90 | 8,338.90 | 8,338.90 | 8,338.90 | - | 216 |
| Oct 26, 2026 | 8,300.00 | 8,376.30 | 8,300.00 | 8,338.90 | 8,338.90 | -0.30% | 3,858 |
| Oct 23, 2026 | 8,400.00 | 8,400.00 | 8,352.90 | 8,363.80 | 8,363.80 | -0.46% | 9,978 |
| Oct 22, 2026 | 8,460.00 | 8,460.00 | 8,400.00 | 8,402.80 | 8,402.80 | -0.68% | 21,433 |
| Oct 21, 2026 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | - | 42 |
| Oct 20, 2026 | 8,464.90 | 8,510.00 | 8,460.00 | 8,460.00 | 8,460.00 | -0.11% | 23,689 |
| Oct 19, 2026 | 8,450.00 | 8,564.00 | 8,450.00 | 8,469.10 | 8,469.10 | 0.44% | 43,390 |
| Oct 16, 2026 | 8,424.00 | 8,435.00 | 8,421.50 | 8,431.60 | 8,431.60 | 0.03% | 2,607 |
| Oct 15, 2026 | 8,443.00 | 8,445.00 | 8,428.80 | 8,428.80 | 8,428.80 | -0.15% | 2,140 |
| Oct 14, 2026 | 8,441.40 | 8,441.40 | 8,441.40 | 8,441.40 | 8,441.40 | - | 132 |
| Oct 13, 2026 | 8,440.00 | 8,450.00 | 8,440.00 | 8,441.40 | 8,441.40 | -0.04% | 13,080 |
| Oct 9, 2026 | 8,444.60 | 8,444.60 | 8,444.60 | 8,444.60 | 8,444.60 | - | 121 |
| Oct 8, 2026 | 8,450.00 | 8,450.00 | 8,435.60 | 8,444.60 | 8,444.60 | -0.04% | 3,279 |
| Oct 7, 2026 | 8,444.00 | 8,450.00 | 8,438.00 | 8,448.20 | 8,448.20 | -0.02% | 108,047 |
| Oct 6, 2026 | 8,152.20 | 8,450.00 | 8,152.20 | 8,450.00 | 8,450.00 | 3.81% | 24,739 |
| Oct 5, 2026 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 0.35% | 1,183 |
| Oct 2, 2026 | 8,047.50 | 8,111.90 | 8,047.50 | 8,111.90 | 8,111.90 | 0.95% | 2,150 |
| Oct 1, 2026 | 8,035.00 | 8,035.00 | 8,029.60 | 8,035.50 | 8,035.50 | -0.08% | 4,093 |
| Sep 30, 2026 | 8,040.00 | 8,052.00 | 8,040.00 | 8,041.60 | 8,041.60 | 0.52% | 2,579 |
| Sep 29, 2026 | 8,004.10 | 8,004.10 | 8,000.00 | 8,000.00 | 8,000.00 | 0.20% | 1,392 |
| Sep 28, 2026 | 7,958.30 | 7,984.20 | 7,958.30 | 7,984.20 | 7,984.20 | 0.58% | 2,298 |
| Sep 25, 2026 | 7,920.00 | 7,939.00 | 7,920.00 | 7,938.50 | 7,938.50 | 0.33% | 189,114 |
| Sep 24, 2026 | 7,908.30 | 7,931.60 | 7,908.30 | 7,912.30 | 7,912.30 | 0.20% | 12,512 |
| Sep 23, 2026 | 7,901.00 | 7,901.00 | 7,884.80 | 7,896.50 | 7,896.50 | -0.10% | 11,565 |
| Sep 22, 2026 | 7,911.80 | 7,911.80 | 7,900.00 | 7,904.50 | 7,904.50 | 0.06% | 4,844 |
| Sep 21, 2026 | 7,904.50 | 7,924.20 | 7,890.00 | 7,900.00 | 7,900.00 | -0.26% | 53,767 |
| 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 |