Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NUAM.SN stock page

Holding Bursátil Regional S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-285,013.205,013.205,000.105,000.104,748.4524,878
2026-01-275,000.105,000.705,000.105,000.704,749.022,576
2026-01-265,098.805,126.105,000.105,000.104,748.4540,302
2026-01-235,010.005,087.205,010.005,050.204,796.0312,439
2026-01-224,932.405,000.004,932.404,997.504,745.98411,120
2026-01-214,940.004,940.004,900.004,920.104,672.4833,363
2026-01-204,948.104,948.104,920.304,928.404,680.365,627
2026-01-194,978.304,978.304,958.304,972.704,722.433,650
2026-01-164,980.004,980.004,978.304,978.304,727.75570,098
2026-01-154,970.004,970.004,970.004,970.004,719.87440
2026-01-144,970.004,970.004,970.004,970.004,719.871,957
2026-01-134,983.004,995.004,970.004,976.004,725.5615,515
2026-01-124,993.204,993.504,992.604,992.604,741.331,822
2026-01-094,951.004,979.004,950.004,978.304,727.75190,679
2026-01-084,950.504,955.004,920.104,950.204,701.06102,861
2026-01-074,946.004,950.004,928.904,945.504,696.6025,087
2026-01-064,900.004,942.404,900.004,940.404,691.766,186
2026-01-054,850.004,883.704,850.004,880.304,634.684,802
2026-01-024,872.204,875.004,850.004,850.004,605.91210,685
2025-12-304,800.004,850.004,800.004,848.004,604.0143,265
2025-12-294,841.004,841.004,826.004,826.504,583.592,256
2025-12-264,801.304,837.404,801.304,833.304,590.056,377
2025-12-244,920.804,920.804,800.704,850.004,605.9154,673
2025-12-234,718.204,931.404,718.204,923.204,675.4220,009
2025-12-224,723.604,723.604,702.504,702.504,465.83826
2025-12-194,700.004,718.204,700.004,702.504,465.8318,684
2025-12-184,600.104,726.304,600.004,694.704,458.42351,846
2025-12-174,539.904,608.004,539.904,575.004,344.7514,668
2025-12-164,510.004,563.004,510.004,530.804,302.7717,834
2025-12-154,533.004,561.004,496.704,509.004,282.0719,652
2025-12-124,471.104,550.004,471.104,499.304,272.8687,427
2025-12-114,480.004,480.004,460.004,460.004,235.538,702
2025-12-104,480.004,485.004,480.004,480.604,255.105,876
2025-12-094,498.004,498.004,475.804,487.704,261.8415,550
2025-12-054,498.004,498.004,496.904,498.004,271.621,226
2025-12-044,491.204,500.004,491.204,498.004,271.62101,906
2025-12-034,486.704,486.704,480.004,480.004,254.536,770
2025-12-024,473.704,496.904,462.004,486.704,260.898,177
2025-12-014,480.004,480.004,458.104,462.604,238.003,802
2025-11-284,485.804,500.004,467.104,489.404,263.4510,266
2025-11-274,500.004,500.004,495.004,497.004,270.674,225
2025-11-264,500.004,500.004,495.004,495.504,269.253,572
2025-11-254,495.004,500.004,490.004,500.004,273.5224,850
2025-11-244,500.004,500.004,495.004,495.004,268.7745,275
2025-11-214,501.104,501.104,501.104,501.104,274.57462
2025-11-204,505.004,510.004,499.204,501.104,274.5724,031
2025-11-194,500.004,500.004,498.804,499.404,272.952,158
2025-11-184,495.204,500.004,495.204,499.804,273.331,134
2025-11-174,500.004,504.504,499.004,499.804,273.3384,521
2025-11-144,506.004,506.004,486.604,493.304,267.169,302
2025-11-134,510.004,510.004,507.004,509.704,282.734,052
2025-11-124,524.904,524.904,509.904,509.904,282.9253,636
2025-11-114,530.004,530.604,524.604,530.604,302.581,745
2025-11-104,540.004,550.004,520.004,530.604,302.5818,132
2025-11-074,529.004,536.204,529.004,532.404,304.297,793
2025-11-064,530.004,530.004,524.104,525.004,297.26117,029
2025-11-054,689.704,689.704,500.004,510.004,283.02613,592
2025-11-044,695.004,695.804,695.004,695.004,458.71143,303
2025-11-034,712.604,712.604,699.904,702.604,465.925,899
2025-10-304,700.004,701.104,698.904,700.004,463.4511,222
← NewerPage 4 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-30249.5450 CLP
2025-05-05181.8600 CLP
2024-07-01130.9440 CLP
2024-05-069.0560 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.