Inversiones Nutravalor S.A. (SNSE:NUTRAVALOR)
Chile · Delayed Price · Currency is CLP 80.00
+5.00 (6.67%)
At close: Oct 2, 2026
Inversiones Nutravalor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.67% | 37,081 |
| Oct 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Sep 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -6.13% | 25,000 |
| Sep 24, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 23, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 22, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 21, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | 11,599 |
| Sep 17, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 16, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | 18,000 |
| Sep 15, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | 260 |
| Sep 14, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 11, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 10, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 9, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 8, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 7, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 4, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 3, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 2, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Sep 1, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Aug 31, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Aug 28, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | 25,482 |
| Aug 27, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Aug 26, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | 3,331 |
| Aug 25, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Aug 24, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Aug 21, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 14.13% | 18,107 |
| Aug 20, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | - |
| Aug 19, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | - |
| Aug 18, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | - |
| Aug 17, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | 1,100 |
| Aug 14, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | - |
| Aug 13, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | 6,219 |
| Aug 12, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | - |
| Aug 11, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - | 600 |
| Aug 10, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -22.20% | 18,003 |
| Aug 7, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | - |
| Aug 6, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | - |
| Aug 5, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | - |
| Aug 4, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | - |
| Aug 3, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | - |
| Jul 31, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | - |
| Jul 30, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | - |
| Jul 29, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | - |
| Jul 28, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | 7,185 |
| Jul 27, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | - |
| Jul 24, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | - | 2,815 |