Inversiones Nutravalor S.A. (SNSE:NUTRAVALOR)
Chile · Delayed Price · Currency is CLP 94.73
0.00 (0.00%)
At close: Jan 6, 2026
Inversiones Nutravalor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 15, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 12, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 11, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 10, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 9, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 5, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 2,189 |
| Dec 4, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 50,000 |
| Dec 3, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 2, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 6,200 |
| Dec 1, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 28, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 27, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 3,409 |
| Nov 26, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 47,948 |
| Nov 25, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 24, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 21, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 20, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 147,779 |
| Nov 19, 2025 | 87.00 | 87.00 | 87.00 | 95.70 | 95.70 | - | 52,123 |
| Nov 18, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 17, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 1,666 |
| Nov 14, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 5,541 |
| Nov 13, 2025 | 87.20 | 87.20 | 87.20 | 95.70 | 95.70 | - | 16,259 |
| Nov 12, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 11, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 10, 2025 | 87.00 | 87.00 | 87.00 | 95.70 | 95.70 | - | 32,237 |
| Nov 7, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 1,149 |
| Nov 6, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 540 |
| Nov 5, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 4, 2025 | 86.13 | 86.13 | 86.13 | 95.70 | 95.70 | - | 10,000 |
| Nov 3, 2025 | 82.01 | 85.00 | 82.01 | 95.70 | 95.70 | - | 46,947 |
| Oct 30, 2025 | 82.00 | 82.00 | 82.00 | 95.70 | 95.70 | - | 69,416 |
| Oct 29, 2025 | 87.00 | 87.00 | 87.00 | 95.70 | 95.70 | - | 23,186 |
| Oct 28, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 3,248 |
| Oct 27, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 523 |