Skip to main content
Holding Bursátil Regional S.A. (SNSE:NUAM)
Chile flag Chile · Delayed Price · Currency is CLP
5,102.40
+28.40 (0.56%)
At close: Apr 28, 2026

Holding Bursátil Regional Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,075.005,105.705,075.005,102.405,102.400.56%68,161
Apr 27, 20265,070.005,074.905,070.005,074.005,074.000.13%9,152
Apr 24, 20265,065.905,073.505,060.005,067.205,067.200.17%7,418
Apr 23, 20265,057.405,060.005,000.005,058.405,058.40-0.23%93,057
Apr 22, 20265,072.505,072.505,070.005,070.005,070.00-0.10%19,455
Apr 21, 20265,070.005,075.005,070.005,075.005,075.000.19%5,342
Apr 20, 20265,060.005,070.005,060.005,065.505,065.500.16%4,451
Apr 17, 20265,047.505,064.905,047.505,057.305,057.300.34%4,891
Apr 16, 20265,047.005,047.005,040.005,040.005,040.00-0.16%4,139
Apr 15, 20265,070.005,070.005,047.005,047.905,047.90-0.35%7,782
Apr 14, 20265,050.005,070.005,050.005,065.605,065.600.31%29,133
Apr 13, 20265,049.705,050.005,049.705,050.005,050.000.01%7,122
Apr 10, 20265,047.505,050.005,043.705,049.705,049.70-0.01%3,213
Apr 9, 20265,070.005,075.005,050.005,050.005,050.00-0.33%2,365,623
Apr 8, 20265,051.005,070.005,051.005,066.905,066.900.39%8,687
Apr 7, 20265,069.005,069.905,046.005,047.405,047.40-0.30%323,016
Apr 6, 20265,060.005,063.205,060.005,062.505,062.500.13%2,882
Apr 2, 20265,063.205,068.305,063.205,055.705,055.70-1,024
Apr 1, 20265,055.005,070.005,055.005,055.705,055.700.05%165,454
Mar 31, 20265,050.005,070.005,050.005,053.005,053.000.06%44,126
Mar 30, 20265,050.005,050.005,050.005,050.005,050.00-52,803
Mar 27, 20265,050.005,050.005,050.005,050.005,050.00--
Mar 26, 20265,050.505,050.505,050.005,050.005,050.000.04%2,052
Mar 25, 20265,044.505,050.004,989.305,047.905,047.900.22%86,231
Mar 24, 20265,050.105,050.105,027.305,037.005,037.00-0.30%18,609
Mar 23, 20265,052.305,052.305,052.305,052.305,052.30-0.15%5,617
Mar 20, 20265,052.305,052.305,052.305,059.805,059.80-513
Mar 19, 20265,060.005,060.005,050.005,059.805,059.80-122,256
Mar 18, 20265,050.105,064.305,050.105,060.005,060.000.20%61,194
Mar 17, 20265,041.205,055.005,036.105,050.105,050.100.03%61,738
Mar 16, 20265,003.905,058.805,003.905,048.705,048.701.14%52,670
Mar 13, 20264,866.205,000.004,866.204,992.004,992.003.14%17,968
Mar 12, 20264,837.304,842.104,837.304,840.104,840.100.80%4,715
Mar 11, 20264,773.804,812.804,773.804,801.804,801.800.83%9,371
Mar 10, 20264,760.404,811.104,750.004,762.404,762.400.28%17,544
Mar 9, 20264,750.004,750.004,748.704,749.004,749.000.01%6,015
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