Skip to main content
Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile flag Chile · Delayed Price · Currency is CLP
4,748.70
+50.50 (1.07%)
At close: Mar 6, 2026

Holding Bursátil Regional Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,683.004,810.204,683.004,748.704,748.701.07%13,774
Mar 5, 20264,736.704,750.004,691.004,698.204,698.20-0.48%19,413
Mar 4, 20264,717.404,733.404,717.404,720.704,720.70-0.03%2,478
Mar 3, 20264,886.404,886.404,664.304,722.104,722.10-3.36%79,491
Mar 2, 20264,876.604,891.204,876.604,886.404,886.400.44%3,326
Feb 27, 20264,852.304,865.004,852.304,865.004,865.000.14%125,998
Feb 26, 20264,870.204,893.704,850.004,858.204,858.20-0.51%24,379
Feb 25, 20264,937.604,937.604,820.704,883.304,883.30-1.25%9,682
Feb 24, 20264,945.004,945.004,945.004,945.004,945.00-67
Feb 23, 20264,945.004,945.004,945.004,945.004,945.00-100,659
Feb 20, 20264,945.004,945.004,945.004,945.004,945.00-50,274
Feb 19, 20264,945.004,945.004,945.004,945.004,945.00-8,109
Feb 18, 20264,952.304,952.304,952.304,944.904,944.90-416
Feb 17, 20264,922.704,947.504,922.704,944.904,944.90-0.30%55,471
Feb 16, 20265,002.805,002.804,960.004,960.004,960.00-1.00%172,559
Feb 13, 20265,002.805,002.804,992.805,010.305,010.30-1,115
Feb 12, 20265,025.005,025.005,000.005,010.305,010.30-0.29%3,894
Feb 11, 20265,019.805,025.005,019.805,024.905,024.900.35%3,378
Feb 10, 20265,003.005,007.605,003.005,007.305,007.300.24%3,488
Feb 9, 20265,000.005,002.605,000.004,995.204,995.20-1,335
Feb 6, 20264,992.305,000.004,992.304,995.204,995.20-0.09%2,572
Feb 5, 20265,000.005,000.005,000.004,999.704,999.70-724
Feb 4, 20264,999.704,999.704,999.704,999.704,999.70-20
Feb 3, 20265,000.005,000.005,000.004,999.704,999.70-1,200
Feb 2, 20264,978.005,000.004,978.004,999.704,999.700.29%23,792
Jan 30, 20264,990.504,990.504,981.804,985.404,985.40-0.28%2,304
Jan 29, 20265,010.005,010.004,992.004,999.204,999.20-0.02%1,960
Jan 28, 20265,013.205,013.205,000.105,000.105,000.10-0.01%24,878
Jan 27, 20265,000.105,000.105,000.105,000.705,000.700.01%2,576
Jan 26, 20265,098.805,126.105,000.105,000.105,000.10-0.99%40,302
Jan 23, 20265,010.005,087.205,010.005,050.205,050.201.05%12,439
Jan 22, 20264,932.405,000.004,932.404,997.504,997.501.57%411,120
Jan 21, 20264,940.004,940.004,900.004,920.104,920.10-0.17%33,363
Jan 20, 20264,948.104,948.104,920.304,928.404,928.40-0.89%5,627
Jan 19, 20264,978.304,978.304,958.304,972.704,972.70-0.11%3,650
Jan 16, 20264,980.004,980.004,978.304,978.304,978.300.17%570,098
Jan 15, 20264,970.004,970.004,970.004,970.004,970.00-440
Jan 14, 20264,970.004,970.004,970.004,970.004,970.00-0.12%1,957
Jan 13, 20264,983.004,995.004,970.004,976.004,976.00-0.33%15,515
Jan 12, 20264,993.204,993.504,993.204,992.604,992.600.29%1,822
Jan 9, 20264,951.004,979.004,950.004,978.304,978.300.57%190,679
Jan 8, 20264,950.504,955.004,920.104,950.204,950.200.10%102,861
Jan 7, 20264,946.004,950.004,928.904,945.504,945.500.10%25,087
Jan 6, 20264,900.004,942.404,900.004,940.404,940.401.23%6,186
Jan 5, 20264,850.004,883.704,850.004,880.304,880.300.62%4,802
Jan 2, 20264,872.204,875.004,850.004,850.004,850.000.04%210,685
Dec 30, 20254,800.004,850.004,800.004,848.004,848.000.45%43,265
Dec 29, 20254,841.004,841.004,826.004,826.504,826.50-0.14%2,256
Dec 26, 20254,801.304,837.404,801.304,833.304,833.30-0.34%6,377
Dec 24, 20254,920.804,920.804,800.704,850.004,850.00-1.49%54,673
Dec 23, 20254,718.204,931.404,718.204,923.204,923.204.69%20,009
Dec 22, 20254,723.604,723.604,723.604,702.504,702.50-826
Dec 19, 20254,700.004,718.204,700.004,702.504,702.500.17%18,684
Dec 18, 20254,600.104,726.304,600.004,694.704,694.702.62%351,846
Dec 17, 20254,539.904,608.004,539.904,575.004,575.000.98%14,668
Dec 16, 20254,510.004,563.004,510.004,530.804,530.800.48%17,834
Dec 15, 20254,533.004,561.004,496.704,509.004,509.000.22%19,652
Dec 12, 20254,471.104,550.004,471.104,499.304,499.300.88%87,427
Dec 11, 20254,480.004,480.004,460.004,460.004,460.00-0.46%8,702
Dec 10, 20254,480.004,485.004,480.004,480.604,480.60-0.16%5,876
Dec 9, 20254,498.004,498.004,475.804,487.704,487.70-0.23%15,550
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