Skip to main content
Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile flag Chile · Delayed Price · Currency is CLP
4,498.00
0.00 (0.00%)
At close: Dec 5, 2025

Holding Bursátil Regional Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,498.004,498.004,496.904,498.004,498.00-1,226
Dec 4, 20254,491.204,500.004,491.204,498.004,498.000.40%101,906
Dec 3, 20254,486.704,486.704,480.004,480.004,480.00-0.15%6,770
Dec 2, 20254,473.704,496.904,462.004,486.704,486.700.54%8,177
Dec 1, 20254,480.004,480.004,458.104,462.604,462.60-0.60%3,802
Nov 28, 20254,485.804,500.004,467.104,489.404,489.40-0.17%10,266
Nov 27, 20254,500.004,500.004,495.004,497.004,497.000.03%4,225
Nov 26, 20254,500.004,500.004,495.004,495.504,495.50-0.10%3,572
Nov 25, 20254,495.004,500.004,490.004,500.004,500.000.11%24,850
Nov 24, 20254,500.004,500.004,495.004,495.004,495.00-0.14%45,275
Nov 21, 20254,501.104,501.104,501.104,501.104,501.10-462
Nov 20, 20254,505.004,510.004,499.204,501.104,501.100.04%24,031
Nov 19, 20254,500.004,500.004,498.804,499.404,499.40-0.01%2,158
Nov 18, 20254,495.204,500.004,495.204,499.804,499.80-1,134
Nov 17, 20254,500.004,504.504,499.004,499.804,499.800.14%84,521
Nov 14, 20254,506.004,506.004,486.604,493.304,493.30-0.36%9,302
Nov 13, 20254,510.004,510.004,507.004,509.704,509.70-4,052
Nov 12, 20254,524.904,524.904,510.004,509.904,509.90-0.46%53,636
Nov 11, 20254,530.004,530.004,524.604,530.604,530.60-1,745
Nov 10, 20254,540.004,550.004,520.004,530.604,530.60-0.04%18,132
Nov 7, 20254,529.004,536.204,529.004,532.404,532.400.16%7,793
Nov 6, 20254,530.004,530.004,524.104,525.004,525.000.33%117,029
Nov 5, 20254,689.704,689.704,500.004,510.004,510.00-3.94%613,592
Nov 4, 20254,695.004,695.804,695.004,695.004,695.00-0.16%143,303
Nov 3, 20254,712.604,712.604,699.904,702.604,702.600.06%5,899
Oct 30, 20254,700.004,701.104,698.904,700.004,700.000.04%11,222
Oct 29, 20254,698.004,698.004,690.004,697.904,697.90-4,230
Oct 28, 20254,691.704,700.004,681.004,698.004,698.000.38%7,734
Oct 27, 20254,701.004,701.004,676.804,680.004,680.00-0.43%3,202
Oct 24, 20254,736.404,736.404,700.004,700.004,700.00-0.52%45,787
Oct 23, 20254,710.604,736.504,710.604,724.704,724.700.55%2,781
Oct 22, 20254,701.304,701.304,701.304,698.904,698.90-426
Oct 21, 20254,700.004,700.004,697.204,698.904,698.900.09%2,166
Oct 20, 20254,664.004,700.004,664.004,694.604,694.600.63%4,508
Oct 17, 20254,661.004,671.404,661.004,665.204,665.200.57%2,295
Oct 16, 20254,630.804,642.104,630.804,638.904,638.900.42%2,271
Oct 15, 20254,609.704,623.304,609.704,619.304,619.300.41%2,357
Oct 14, 20254,613.804,613.804,600.004,600.604,600.60-0.53%12,150
Oct 13, 20254,608.404,625.004,608.404,625.304,625.30-0.29%5,053
Oct 10, 20254,681.804,705.304,616.604,638.704,638.70-0.67%47,262
Oct 9, 20254,686.004,690.004,670.004,670.204,670.20-0.03%14,672
Oct 8, 20254,694.104,694.104,670.004,671.704,671.70-0.70%6,809
Oct 7, 20254,722.904,722.904,701.704,704.504,704.50-0.54%2,986
Oct 6, 20254,664.204,757.204,630.004,730.004,730.001.16%17,939
Oct 3, 20254,668.004,691.504,668.004,675.804,675.800.16%15,187
Oct 2, 20254,717.304,717.304,657.604,668.404,668.40-1.29%10,421
Oct 1, 20254,721.004,730.004,721.004,729.504,729.500.17%5,876
Sep 30, 20254,750.004,761.904,680.004,721.404,721.40-0.71%19,967
Sep 29, 20254,785.204,785.204,750.004,755.304,755.30-0.72%8,310
Sep 26, 20254,741.604,790.004,741.604,790.004,790.001.27%6,488