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
Sep 25, 20254,730.004,730.004,730.004,729.804,729.800.15%8,503
Sep 24, 20254,745.004,745.004,718.104,722.804,722.80-0.60%4,539
Sep 23, 20254,751.304,751.304,751.304,751.304,751.30-109
Sep 22, 20254,760.004,760.004,750.004,751.304,751.300.02%4,106
Sep 17, 20254,761.804,761.804,750.004,750.204,750.20-93,140
Sep 16, 20254,799.004,800.004,750.004,750.004,750.00-97,632
Sep 15, 20254,755.904,772.804,750.004,750.004,750.00-0.08%15,702
Sep 12, 20254,800.004,800.004,750.004,753.804,753.80-0.96%30,449
Sep 11, 20254,788.104,800.004,700.004,799.704,799.70-0.01%45,061
Sep 10, 20254,817.904,817.904,800.004,800.104,800.10-0.12%7,954
Sep 9, 20254,828.204,828.204,800.004,806.004,806.00-0.06%2,241
Sep 8, 20254,824.904,824.904,809.004,809.104,809.10-2,545
Sep 5, 20254,785.104,811.004,785.104,809.304,809.300.19%10,350
Sep 4, 20254,878.204,889.404,800.004,800.004,800.00-1.44%393,258
Sep 3, 20254,912.504,912.504,870.004,870.004,870.00-0.62%75,124
Sep 2, 20255,000.005,000.004,896.404,900.304,900.30-1.94%49,908
Sep 1, 20255,020.005,020.004,992.804,997.304,997.30-0.35%6,221
Aug 29, 20255,015.605,015.605,013.105,014.905,014.900.24%3,331
Aug 28, 20255,000.005,000.005,000.005,003.105,003.10-513
Aug 27, 20255,012.505,024.705,000.005,003.105,003.100.06%4,013
Aug 26, 20255,000.005,000.005,000.005,000.005,000.00-127
Aug 25, 20255,000.005,000.005,000.005,000.005,000.00-5,537
Aug 22, 20255,000.005,000.105,000.005,000.005,000.00-48,155
Aug 21, 20254,986.705,000.004,970.105,000.005,000.000.30%5,988
Aug 20, 20254,986.704,986.704,980.904,985.004,985.00-0.04%2,397
Aug 19, 20254,987.604,987.604,986.704,987.004,987.00-0.26%1,948
Aug 18, 20255,000.005,000.005,000.005,000.005,000.00-245
Aug 14, 20255,000.005,000.005,000.005,000.005,000.00-237
Aug 13, 20255,000.005,000.005,000.005,000.005,000.00-337
Aug 12, 20254,997.705,000.004,988.605,000.005,000.000.26%13,921
Aug 11, 20254,990.004,994.204,967.504,987.104,987.100.24%4,301
Aug 8, 20254,979.704,979.704,972.404,975.104,975.10-0.44%1,716
Aug 7, 20254,997.404,997.404,995.004,997.104,997.100.14%11,933
Aug 6, 20254,940.004,990.004,940.004,990.004,990.001.01%135,608
Aug 5, 20254,940.004,940.004,940.004,940.004,940.000.14%2,586
Aug 4, 20254,918.504,918.504,918.504,933.204,933.20-340
Aug 1, 20254,940.004,940.004,933.004,933.204,933.20-0.51%3,455
Jul 31, 20254,905.004,963.804,905.004,958.604,958.601.20%43,139
Jul 30, 20254,886.704,900.004,886.704,900.004,900.000.82%3,867
Jul 29, 20254,860.004,860.104,860.004,860.004,860.000.30%2,383
Jul 28, 20254,829.804,851.504,829.804,845.604,845.600.53%2,668
Jul 25, 20254,871.204,871.204,820.004,820.204,820.20-0.85%280,388
Jul 24, 20254,828.104,875.004,820.004,861.504,861.50-0.01%46,329
Jul 23, 20254,849.904,849.904,849.904,862.004,862.00-746
Jul 22, 20254,882.904,882.904,839.904,862.004,862.00-0.78%3,963
Jul 21, 20254,955.404,955.404,900.004,900.004,900.00-1.61%57,346
Jul 18, 20254,967.604,967.604,967.604,980.004,980.00-298
Jul 17, 20254,980.004,980.004,980.004,980.004,980.00-18
Jul 15, 20254,979.704,980.004,970.004,980.004,980.00-0.03%8,176
Jul 14, 20254,987.304,987.304,964.804,981.704,981.700.09%1,711