Nuam S.A. (SNSE:NUAM)
Chile · Delayed Price · Currency is CLP 6,920.00
+485.90 (7.55%)
At close: Aug 31, 2026
Nuam S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |