Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

Holding Bursátil Regional S.A. (NUAM.SN)

Compare
4,212.30
+12.30
+(0.29%)
As of 11:14:34 AM GMT-4. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20254,212.704,212.704,212.104,212.304,212.301,893
Apr 15, 20254,192.204,200.604,190.004,200.004,200.0036,325
Apr 14, 20254,208.904,208.904,185.004,198.904,198.9013,467
Apr 11, 20254,147.304,180.804,147.304,180.104,180.1065,277
Apr 10, 20254,143.004,143.004,120.004,135.404,135.4012,142
Apr 9, 20254,100.004,164.104,099.404,131.104,131.109,992
Apr 8, 20254,172.204,172.204,133.004,136.004,136.0037,501
Apr 7, 20254,147.004,148.804,147.004,199.804,199.801,075
Apr 4, 20254,145.004,200.004,145.004,199.804,199.801,979,304
Apr 3, 20254,227.404,242.304,140.004,159.704,159.7017,616
Apr 2, 20254,309.304,309.304,182.604,253.304,253.3012,065
Apr 1, 20254,250.004,320.004,250.004,320.004,320.00193,427
Mar 31, 20254,110.004,250.004,100.004,250.004,250.00120,736
Mar 28, 20254,100.004,140.004,099.004,110.304,110.3021,176
Mar 27, 20253,913.004,098.003,913.003,983.503,983.5014,437
Mar 26, 20253,890.003,900.003,890.003,900.003,900.0061,139
Mar 25, 20253,815.003,900.003,815.003,889.003,889.00106,335
Mar 24, 20253,812.003,885.003,812.003,812.503,812.5031,167
Mar 21, 20253,890.004,100.003,881.003,893.203,893.20430,232
Mar 20, 20253,870.003,870.003,865.003,870.203,870.209,820
Mar 19, 20253,900.003,900.003,810.003,820.403,820.408,295
Mar 18, 20253,870.003,870.003,865.003,866.603,866.606,187
Mar 17, 20253,910.503,910.503,900.003,900.003,900.004,857
Mar 14, 20253,911.003,940.003,911.003,916.503,916.504,351
Mar 13, 20253,950.103,950.103,950.103,950.103,950.10302
Mar 12, 20253,950.103,950.103,950.103,950.103,950.10394
Mar 11, 20253,946.503,950.003,946.503,950.103,950.1037,317
Mar 10, 20253,920.003,920.003,920.003,909.303,909.30410
Mar 7, 20253,995.003,995.003,901.003,909.303,909.306,463
Mar 6, 20254,000.004,000.004,000.004,000.004,000.00464
Mar 5, 20253,997.004,000.003,997.004,000.004,000.0030,490
Mar 4, 20254,037.904,037.904,037.904,037.904,037.90557
Mar 3, 20254,039.004,039.004,037.904,037.904,037.903,654
Feb 28, 20253,997.304,000.003,997.304,000.004,000.007,868
Feb 27, 20253,970.103,970.103,970.103,970.103,970.10211
Feb 26, 20253,970.003,970.003,970.003,970.103,970.1010,786
Feb 25, 20253,998.603,998.603,998.603,998.603,998.60599
Feb 24, 20254,000.004,000.003,950.103,998.603,998.6081,654
Feb 21, 20253,990.003,990.003,990.003,990.003,990.00604
Feb 20, 20253,990.003,990.003,990.003,990.003,990.0010,842
Feb 19, 20253,980.003,980.003,980.003,980.003,980.0016
Feb 18, 20253,980.004,000.004,000.003,980.003,980.001,596
Feb 17, 20253,914.003,914.003,914.003,980.003,980.00603
Feb 14, 20253,978.003,980.003,978.003,980.003,980.0017,757
Feb 13, 20253,910.503,916.003,910.503,911.603,911.604,221
Feb 12, 20253,980.003,980.003,980.003,980.003,980.00263
Feb 11, 20253,980.003,980.003,980.003,980.003,980.00480
Feb 10, 20253,950.003,980.003,950.003,980.003,980.005,530
Feb 7, 20253,950.003,950.003,950.003,951.903,951.9083,106
Feb 6, 20254,027.704,027.704,025.003,950.003,950.001,425
Feb 5, 20253,950.003,950.003,950.003,950.003,950.00513
Feb 4, 20253,950.003,950.003,950.003,950.003,950.00674
Feb 3, 20253,950.003,955.003,950.003,950.003,950.00111,292
Jan 31, 20253,925.003,925.003,925.003,920.703,920.701,069
Jan 30, 20253,921.003,921.003,920.003,920.703,920.702,791
Jan 29, 20253,905.803,905.803,905.803,905.803,905.8016
Jan 28, 20253,915.003,915.003,905.003,905.803,905.801,057
Jan 27, 20253,905.803,905.803,905.803,905.803,905.80-
Jan 24, 20253,905.803,905.803,905.803,905.803,905.80-
Jan 23, 20253,905.803,905.803,905.803,905.803,905.8035
Jan 22, 20253,900.003,950.003,900.003,905.803,905.808,598
Jan 21, 20253,894.403,894.403,894.403,894.403,894.4037
Jan 20, 20253,950.003,950.003,950.003,894.403,894.40479
Jan 17, 20253,950.003,950.003,861.203,894.403,894.403,346
Jan 16, 20253,941.003,941.003,941.003,941.003,941.00111
Jan 15, 20253,941.003,941.003,941.003,941.003,941.002,136
Jan 14, 20253,941.103,941.103,941.103,941.103,941.10387
Jan 13, 20253,950.003,950.003,941.003,941.103,941.103,439
Jan 10, 20253,949.003,949.003,949.003,950.003,950.00625
Jan 9, 20253,950.003,950.003,950.003,950.003,950.0020,410
Jan 8, 20253,969.003,969.003,969.003,969.003,969.00225
Jan 7, 20253,969.003,969.003,969.003,969.003,969.00792
Jan 6, 20253,969.003,969.003,969.003,969.003,969.00-
Jan 3, 20253,969.003,969.003,969.003,969.003,969.0068,173
Jan 2, 20253,969.003,969.003,969.004,000.004,000.001,611
Dec 30, 20243,999.004,000.003,999.004,000.004,000.0025,001
Dec 27, 20243,891.004,000.003,891.003,998.903,998.9036,790
Dec 26, 20244,000.004,000.004,000.004,000.004,000.00192
Dec 24, 20244,000.004,000.004,000.004,000.004,000.00-
Dec 23, 20244,000.004,000.004,000.004,000.004,000.00622
Dec 20, 20243,950.004,000.003,950.004,000.004,000.00168,669
Dec 19, 20243,950.003,950.003,950.003,950.003,950.0043
Dec 18, 20243,950.003,950.003,950.003,950.003,950.00160
Dec 17, 20243,900.003,950.003,900.003,950.003,950.00354,269
Dec 16, 20243,900.003,900.003,900.003,900.003,900.0020,159
Dec 13, 20243,844.903,844.903,844.903,844.903,844.9040
Dec 12, 20243,911.103,911.103,911.103,844.903,844.901,443
Dec 11, 20243,844.903,844.903,844.903,844.903,844.9038
Dec 10, 20243,838.003,838.003,838.003,844.903,844.901,655
Dec 9, 20243,844.903,844.903,844.903,844.903,844.9026
Dec 6, 20243,840.003,840.003,840.003,844.903,844.90490
Dec 5, 20243,844.803,844.803,844.803,844.903,844.903,923
Dec 4, 20243,873.003,873.003,873.003,873.003,873.0036
Dec 3, 20243,900.003,900.003,873.003,873.003,873.00160,107
Dec 2, 20243,935.003,935.003,935.003,935.003,935.0095
Nov 29, 20243,935.003,935.003,935.003,935.003,935.0044
Nov 28, 20243,935.003,935.003,935.003,935.003,935.0050
Nov 27, 20243,955.003,955.003,935.003,935.003,935.0054,306
Nov 26, 20243,933.003,950.003,933.003,950.003,950.0072,088
Nov 25, 20243,949.903,950.003,949.903,949.903,949.90301,056
Nov 22, 20243,931.003,931.003,931.003,972.603,972.60609
Nov 21, 20243,972.603,972.603,972.603,972.603,972.60147
Nov 20, 20243,980.003,980.003,950.003,972.603,972.6021,160
Nov 19, 20243,980.003,980.003,980.003,980.003,980.00572
Nov 18, 20243,980.003,980.003,980.003,980.003,980.0012,884
Nov 15, 20243,950.003,950.003,880.003,950.003,950.0055,685
Nov 14, 20243,891.003,950.003,891.003,950.003,950.0040,654
Nov 13, 20243,891.003,900.003,891.003,900.003,900.0021,186
Nov 12, 20243,950.003,950.003,950.003,950.003,950.00130
Nov 11, 20243,950.003,950.003,950.003,950.003,950.0086,967
Nov 8, 20243,900.003,900.003,900.003,900.003,900.0025,651
Nov 7, 20243,841.503,841.503,841.003,843.403,843.403,046
Nov 6, 20243,900.003,900.003,900.003,900.003,900.001,295
Nov 5, 20243,900.003,900.003,900.003,900.003,900.006
Nov 4, 20243,900.003,900.003,900.003,900.003,900.0021,000
Oct 30, 20243,900.003,900.003,900.003,900.003,900.00133
Oct 29, 20243,900.003,920.003,900.003,900.003,900.00218,523
Oct 28, 20243,870.003,890.003,870.003,890.003,890.0032,959
Oct 25, 20243,890.003,890.003,890.003,870.003,870.001,295
Oct 24, 20243,800.103,870.003,800.103,870.003,870.0025,422
Oct 23, 20243,802.103,802.103,802.103,802.103,802.1015
Oct 22, 20243,802.103,802.103,802.103,802.103,802.102,664
Oct 21, 20243,831.603,832.003,802.103,802.103,802.104,783
Oct 18, 20243,890.003,890.003,890.003,890.003,890.00-
Oct 17, 20243,890.003,890.003,890.003,890.003,890.00385
Oct 16, 20243,890.003,890.003,890.003,890.003,890.0051,836
Oct 15, 20243,850.003,850.003,850.003,850.003,850.0026,580
Oct 14, 20243,700.603,850.003,700.603,850.003,850.0057,679
Oct 11, 20243,754.403,754.403,754.403,754.403,754.4056
Oct 10, 20243,754.403,754.403,754.403,754.403,754.4056
Oct 9, 20243,754.403,754.403,754.403,754.403,754.40170
Oct 8, 20243,780.003,780.003,780.003,754.403,754.40413
Oct 7, 20243,800.003,800.003,800.003,754.403,754.401,197
Oct 4, 20243,754.403,754.403,754.403,754.403,754.40159
Oct 3, 20243,753.803,753.803,753.803,754.403,754.4010,251
Oct 2, 20243,620.103,700.003,620.103,635.803,635.8037,350
Oct 1, 20243,601.003,601.003,601.003,618.603,618.602,035
Sep 30, 20243,600.003,620.003,600.003,618.603,618.6050,468
Sep 27, 20243,600.203,600.203,590.003,605.503,605.503,931
Sep 26, 20243,620.003,620.003,620.003,620.003,620.0010,433
Sep 25, 20243,620.003,640.003,600.003,613.203,613.20132,592
Sep 24, 20243,619.903,620.003,570.003,589.903,589.9074,950
Sep 23, 20243,620.003,652.303,560.003,618.803,618.8031,137
Sep 17, 20243,605.103,605.103,605.103,605.103,605.105,275
Sep 16, 20243,632.003,662.403,575.903,588.403,588.4021,578
Sep 13, 20243,610.003,610.003,570.003,597.703,597.7019,140
Sep 12, 20243,601.703,601.703,587.003,587.003,587.0065,360
Sep 11, 20243,587.003,587.003,587.003,587.303,587.3015,700
Sep 10, 20243,615.003,615.003,588.103,610.403,610.406,390
Sep 9, 20243,601.103,601.103,600.003,600.003,600.00163,723
Sep 6, 20243,610.003,610.003,610.003,610.003,610.00-
Sep 5, 20243,610.003,610.103,610.003,610.003,610.0067,397
Sep 4, 20243,611.103,611.103,610.003,610.003,610.0045,986
Sep 3, 20243,611.203,611.203,611.203,611.203,611.20302
Sep 2, 20243,611.203,611.203,611.203,611.203,611.2054
Aug 30, 20243,611.103,611.203,611.103,611.203,611.204,032
Aug 29, 20243,610.103,610.103,610.103,610.103,610.10467
Aug 28, 20243,610.003,610.003,610.003,610.103,610.10469
Aug 27, 20243,610.103,610.103,610.103,610.103,610.10177
Aug 26, 20243,610.103,610.103,610.103,610.103,610.10147
Aug 23, 20243,610.103,610.103,610.103,610.103,610.10257
Aug 22, 20243,610.103,610.103,610.103,610.103,610.10259
Aug 21, 20243,650.003,650.003,610.003,610.103,610.104,535
Aug 20, 20243,669.303,669.303,669.303,669.303,669.30184
Aug 19, 20243,670.003,670.003,670.003,669.303,669.301,022
Aug 16, 20243,669.303,669.303,669.303,669.303,669.30-
Aug 14, 20243,670.003,670.003,670.003,669.303,669.30651
Aug 13, 20243,669.303,669.303,669.303,669.303,669.301,283
Aug 12, 20243,669.303,669.303,669.303,669.303,669.30557
Aug 9, 20243,669.303,669.303,669.303,669.303,669.30828
Aug 8, 20243,650.003,650.003,650.003,669.303,669.30622
Aug 7, 20243,669.303,669.303,669.303,669.303,669.30579
Aug 6, 20243,670.003,690.003,620.003,669.303,669.3042,327
Aug 5, 20243,696.903,696.903,677.003,699.003,699.001,450
Aug 2, 20243,700.003,700.003,700.003,699.003,699.0086,730
Aug 1, 20243,700.103,700.103,700.003,700.903,700.904,708
Jul 31, 20243,716.303,716.303,716.303,716.303,716.3027
Jul 30, 20243,710.303,710.303,710.303,716.303,716.30493
Jul 29, 20243,716.303,716.303,716.303,716.303,716.3074
Jul 26, 20243,716.303,716.303,716.303,716.303,716.30217
Jul 25, 20243,700.003,800.003,700.003,716.303,716.303,296
Jul 24, 20243,700.003,700.003,700.003,700.003,700.00133
Jul 23, 20243,700.003,700.103,700.003,700.003,700.0010,393
Jul 22, 20243,700.403,700.403,700.403,700.403,700.40101
Jul 19, 20243,676.003,676.003,676.003,700.403,700.40602
Jul 18, 20243,700.403,700.403,700.403,700.403,700.40648
Jul 17, 20243,700.003,730.003,700.003,700.403,700.4051,956
Jul 15, 20243,774.103,774.103,700.003,700.003,700.004,070
Jul 12, 20243,737.003,737.003,737.003,745.403,745.401,780
Jul 11, 20243,745.503,745.503,745.503,745.403,745.401,427
Jul 10, 20243,760.003,760.003,760.003,745.403,745.40699
Jul 9, 20243,740.003,740.003,740.003,745.403,745.402,149
Jul 8, 20243,750.003,750.003,750.003,740.003,740.001,170
Jul 5, 20243,839.003,840.003,738.003,740.003,740.0041,983
Jul 4, 20243,850.203,850.203,849.003,848.403,848.404,603
Jul 3, 20243,879.903,879.903,879.903,879.903,879.90483
Jul 2, 20243,790.003,790.003,790.003,879.903,879.901,604
Jul 1, 2024 130.94 Dividend
Jul 1, 20243,879.903,879.903,879.903,879.903,879.901,094
Jun 28, 20243,912.003,912.003,870.003,879.903,748.9616,651
Jun 27, 20243,910.003,910.003,910.003,910.003,778.048,516
Jun 26, 20243,910.003,910.003,910.003,850.103,720.161,603
Jun 25, 20243,900.003,900.003,900.003,850.103,720.16760
Jun 24, 20243,901.903,901.903,850.003,850.103,720.16107,009
Jun 21, 20243,990.003,990.003,900.003,901.903,770.2115,704
Jun 19, 20244,000.004,000.003,990.003,994.603,859.793,131
Jun 18, 20243,990.003,999.003,990.003,997.203,862.301,519
Jun 17, 20243,997.303,998.003,997.303,997.203,862.302,120
Jun 14, 20243,980.003,980.003,980.003,910.503,778.52627
Jun 13, 20244,000.004,000.003,900.603,910.503,778.5211,875
Jun 12, 20244,000.004,000.003,920.303,944.303,811.1811,539
Jun 11, 20244,026.304,027.004,026.304,026.303,890.421,685
Jun 10, 20244,029.604,029.604,025.704,026.303,890.4238,164
Jun 7, 20244,055.104,055.104,055.004,109.603,970.901,423
Jun 6, 20244,109.604,109.604,109.604,109.603,970.90370
Jun 5, 20244,109.004,109.004,109.004,109.603,970.90399
Jun 4, 20244,150.004,160.004,099.604,109.603,970.909,354
Jun 3, 20244,165.004,200.004,165.004,166.804,026.175,750
May 31, 20244,180.004,180.004,165.004,165.004,024.434,576
May 30, 20244,100.004,150.004,100.004,126.403,987.1427,144
May 29, 20244,080.004,100.004,080.004,069.803,932.451,193
May 28, 20244,060.004,095.004,060.004,069.803,932.458,974
May 27, 20244,070.004,085.004,050.004,053.603,916.7922,565
May 24, 20244,050.004,050.004,035.004,048.103,911.483,418
May 23, 20244,059.004,068.204,059.004,066.303,929.072,361
May 22, 20244,068.004,068.204,068.004,068.203,930.907,470
May 20, 20244,059.804,059.804,059.804,059.803,922.78594
May 17, 20244,080.004,080.004,040.004,059.803,922.782,301
May 16, 20244,010.504,080.004,010.504,080.003,942.307,476
May 15, 20244,000.004,080.004,000.004,006.703,871.4813,553
May 14, 20244,080.004,080.004,000.004,013.703,878.2413,908
May 13, 20244,015.004,015.004,015.004,015.003,879.50583
May 10, 20244,090.004,100.004,000.104,015.003,879.5060,376
May 9, 20244,175.004,175.004,000.004,011.803,876.415,258
May 8, 20244,164.904,164.904,164.904,176.304,035.35365
May 7, 20244,176.404,176.404,176.004,176.304,035.355,886
May 6, 2024 9.06 Dividend
May 6, 20244,200.004,200.004,200.004,200.004,058.25497
May 3, 20244,200.004,200.004,200.004,200.004,049.50553,735
Apr 30, 20244,091.004,184.904,050.004,184.904,034.944,614
Apr 29, 20244,100.004,134.304,100.004,075.703,929.661,191
Apr 26, 20244,100.004,100.004,050.004,075.703,929.66924
Apr 25, 20244,050.004,100.004,050.004,075.703,929.6666,513
Apr 24, 20244,200.004,200.004,100.004,100.003,953.096,597
Apr 23, 20244,412.004,412.004,300.004,300.004,145.92767,938
Apr 22, 20244,432.504,432.504,432.504,432.504,273.672,563
Apr 19, 20244,400.004,565.004,400.004,495.104,334.0310,322
Apr 18, 20244,373.404,375.004,373.404,550.004,386.961,121
Apr 17, 20244,550.004,550.004,550.004,550.004,386.9632
Apr 16, 20244,550.004,550.004,550.004,550.004,386.96378