Inversiones Nutravalor S.A. (SNSE:NUTRAVALOR)
Chile · Delayed Price · Currency is CLP 94.73
0.00 (0.00%)
At close: Feb 27, 2026
Inversiones Nutravalor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | 3,032 |
| Feb 25, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 24, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 23, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 20, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 19, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 18, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 17, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 16, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 13, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | 1,631 |
| Feb 12, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 11, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 10, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 9, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 6, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | 2,522 |
| Feb 5, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 4, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | 1,065 |
| Feb 3, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Feb 2, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 30, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 29, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 28, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 27, 2026 | 90.00 | 90.00 | 90.00 | 94.73 | 94.73 | - | 22,018 |
| Jan 26, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 23, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 22, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 21, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 20, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | 7,484 |
| Jan 19, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 16, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 15, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 14, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 13, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 12, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 9, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 8, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 7, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | - |
| Jan 6, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - | 1,200 |
| Jan 5, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | -1.01% | 101,100 |
| Jan 2, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 30, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 29, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 26, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 5,259 |
| Dec 24, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 23, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 22, 2025 | 94.73 | 94.73 | 94.73 | 95.70 | 95.70 | - | 50,430 |
| Dec 19, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 3,156 |
| Dec 18, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 17, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 16, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |