Inversiones Nutravalor S.A. (SNSE:NUTRAVALOR)
Chile
· Delayed Price · Currency is CLP 95.70
0.00 (0.00%)
At close: Dec 5, 2025
Inversiones Nutravalor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 2,189 |
| Dec 4, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 50,000 |
| Dec 3, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Dec 2, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 6,200 |
| Dec 1, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 28, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 27, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 3,409 |
| Nov 26, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 47,948 |
| Nov 25, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 24, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 21, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 20, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 147,779 |
| Nov 19, 2025 | 87.00 | 87.00 | 87.00 | 95.70 | 95.70 | - | 52,123 |
| Nov 18, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 17, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 1,666 |
| Nov 14, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 5,541 |
| Nov 13, 2025 | 87.20 | 87.20 | 87.20 | 95.70 | 95.70 | - | 16,259 |
| Nov 12, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 11, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 10, 2025 | 87.00 | 87.00 | 87.00 | 95.70 | 95.70 | - | 32,237 |
| Nov 7, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 1,149 |
| Nov 6, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 540 |
| Nov 5, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Nov 4, 2025 | 86.13 | 86.13 | 86.13 | 95.70 | 95.70 | - | 10,000 |
| Nov 3, 2025 | 82.01 | 85.00 | 82.01 | 95.70 | 95.70 | - | 46,947 |
| Oct 30, 2025 | 82.00 | 82.00 | 82.00 | 95.70 | 95.70 | - | 69,416 |
| Oct 29, 2025 | 87.00 | 87.00 | 87.00 | 95.70 | 95.70 | - | 23,186 |
| Oct 28, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 3,248 |
| Oct 27, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 523 |
| Oct 24, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 523 |
| Oct 23, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 22, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 1,630 |
| Oct 21, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 20, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 6,218 |
| Oct 17, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 16, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 1,701 |
| Oct 15, 2025 | 88.00 | 88.00 | 86.00 | 95.70 | 95.70 | - | 36,476 |
| Oct 14, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 13, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 10, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 9, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 8, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 7, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 6, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 3, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Oct 2, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 1,046 |
| Oct 1, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Sep 30, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 6,982 |
| Sep 29, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 519 |
| Sep 26, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Sep 25, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 5,439 |
| Sep 24, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Sep 23, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Sep 22, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Sep 17, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Sep 16, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Sep 15, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | - |
| Sep 12, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -0.31% | 164,476 |
| Sep 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 10, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 2,950 |
| Sep 9, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 2,291 |
| Sep 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 5, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 3,265 |
| Sep 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 3, 2025 | 88.01 | 88.01 | 88.01 | 96.00 | 96.00 | - | 11,000 |
| Sep 2, 2025 | 88.01 | 95.99 | 88.01 | 96.00 | 96.00 | - | 36,006 |
| Sep 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 3,000 |
| Aug 29, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 182 |
| Aug 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 26, 2025 | 95.90 | 96.00 | 95.90 | 96.00 | 96.00 | - | 57,696 |
| Aug 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 41,432 |
| Aug 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -16.52% | 97,203 |
| Aug 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 14, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jul 14, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |