Blumar S.A. (SNSE:BLUMAR)
Chile
· Delayed Price · Currency is CLP 245.36
0.00 (0.00%)
At close: Dec 5, 2025
Blumar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 246.00 | 246.00 | 246.00 | 245.36 | 245.36 | - | 6,097 |
| Dec 4, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 66 |
| Dec 3, 2025 | 241.75 | 241.75 | 241.75 | 245.36 | 245.36 | - | 15,150 |
| Dec 2, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | - |
| Dec 1, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 2,727 |
| Nov 28, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 2,995 |
| Nov 27, 2025 | 241.02 | 241.02 | 241.02 | 245.36 | 245.36 | - | 30,422 |
| Nov 26, 2025 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | - | 1,984 |
| Nov 25, 2025 | 244.69 | 248.00 | 244.69 | 245.36 | 245.36 | -0.27% | 122,928 |
| Nov 24, 2025 | 246.02 | 246.02 | 246.02 | 246.02 | 246.02 | - | - |
| Nov 21, 2025 | 245.00 | 246.02 | 245.00 | 246.02 | 246.02 | 2.94% | 173,500 |
| Nov 20, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.48% | 1,500,000 |
| Nov 19, 2025 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | - | 1,684,000 |
| Nov 18, 2025 | 237.85 | 237.85 | 237.85 | 237.85 | 237.85 | - | - |
| Nov 17, 2025 | 231.00 | 250.00 | 231.00 | 237.85 | 237.85 | 7.14% | 258,164 |
| Nov 14, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 13, 2025 | 226.00 | 226.00 | 226.00 | 222.00 | 222.00 | - | 14,500 |
| Nov 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 11, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.90% | 2,703,000 |
| Nov 10, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Nov 7, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Nov 6, 2025 | 222.00 | 222.00 | 222.00 | 220.01 | 220.01 | - | 13,263 |
| Nov 5, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | 149 |
| Nov 4, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | 30 |
| Nov 3, 2025 | 226.00 | 226.00 | 226.00 | 220.01 | 220.01 | - | 9,000 |
| Oct 30, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | 2,337 |
| Oct 29, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Oct 28, 2025 | 221.00 | 221.00 | 221.00 | 220.01 | 220.01 | - | 13,400 |
| Oct 27, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Oct 24, 2025 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | - | - |
| Oct 23, 2025 | 220.00 | 221.00 | 220.00 | 220.01 | 220.01 | 0.01% | 2,314,401 |
| Oct 22, 2025 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - | - |
| Oct 21, 2025 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - | 211 |
| Oct 20, 2025 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - | - |
| Oct 17, 2025 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - | 2,458 |
| Oct 16, 2025 | 220.00 | 220.00 | 219.99 | 219.99 | 219.99 | 0.09% | 3,018,030 |
| Oct 15, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - | - |
| Oct 14, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -0.09% | 1,820,000 |
| Oct 13, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 21 |
| Oct 9, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 961,312 |
| Oct 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2,273,000 |
| Oct 7, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Oct 6, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 100,000 |
| Oct 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.88% | 80,000 |
| Oct 2, 2025 | 215.93 | 215.93 | 215.93 | 215.93 | 215.93 | - | 135 |
| Oct 1, 2025 | 219.13 | 219.13 | 219.13 | 215.93 | 215.93 | - | 32,507 |
| Sep 30, 2025 | 210.00 | 220.00 | 210.00 | 215.93 | 215.93 | 2.82% | 199,143 |
| Sep 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 26, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 25, 2025 | 209.00 | 209.00 | 209.00 | 210.00 | 210.00 | - | 30,010 |
| Sep 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5 |
| Sep 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5 |
| Sep 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 5 |
| Sep 17, 2025 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 4.46% | 69,495 |
| Sep 16, 2025 | 200.00 | 207.00 | 200.00 | 201.04 | 201.04 | 1.01% | 1,262,195 |
| Sep 15, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | 6 |
| Sep 12, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Sep 11, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Sep 10, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | 200 |
| Sep 9, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Sep 8, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | -0.48% | 50,000 |
| Sep 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 500 |
| Sep 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 700 |
| Sep 1, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 427,002 |
| Aug 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 28, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 27, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 26, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1 |
| Aug 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2,750,000 |
| Aug 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 20, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 19, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 134,627 |
| Aug 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 11, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 7, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 6, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.84% | 257,633 |
| Aug 5, 2025 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | - | - |
| Aug 4, 2025 | 201.69 | 201.69 | 201.69 | 201.69 | 201.69 | - | - |
| Aug 1, 2025 | 197.09 | 201.69 | 197.09 | 201.69 | 201.69 | 0.34% | 114,615 |
| Jul 31, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.99% | 96,302 |
| Jul 30, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Jul 29, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Jul 28, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Jul 25, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - | - |
| Jul 24, 2025 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | -0.48% | 99,721 |
| Jul 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 17, 2025 | 199.70 | 200.00 | 199.70 | 200.00 | 200.00 | 0.16% | 115,000 |
| Jul 15, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | 199.68 | - | - |
| Jul 14, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | 199.68 | - | - |