Inversiones Nutravalor S.A. (SNSE:NUTRAVALOR)
Chile · Delayed Price · Currency is CLP 96.00
0.00 (0.00%)
At close: Sep 5, 2025
Inversiones Nutravalor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.03 | 96.00 | 88.03 | 96.00 | - | - | 3,265 |
| Sep 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | - | - |
| Sep 3, 2025 | 88.01 | 96.00 | 88.01 | 96.00 | - | - | 11,000 |
| Sep 2, 2025 | 88.01 | 96.00 | 88.01 | 96.00 | - | - | 36,006 |
| Sep 1, 2025 | 88.01 | 96.00 | 88.01 | 96.00 | - | - | 3,000 |
| Aug 29, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | - | - |
| Aug 28, 2025 | 88.10 | 96.00 | 88.10 | 96.00 | - | - | 182 |
| Aug 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | - | - |
| Aug 26, 2025 | 95.90 | 96.00 | 95.90 | 96.00 | - | - | 57,696 |
| Aug 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | - | 41,432 |
| Aug 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -16.52% | 97,203 |
| Aug 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 14, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Aug 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 14, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 2, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jul 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jun 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jun 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |
| Jun 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | - | - | - |