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
2025-05-064,065.004,085.004,065.004,085.003,879.4168,946
2025-05-054,208.704,208.704,041.004,096.103,889.9522,116
2025-05-024,225.004,225.004,218.004,219.203,834.1558,594
2025-04-304,235.404,236.004,220.004,220.003,834.8736,179
2025-04-294,220.004,225.004,220.004,224.903,839.33103,120
2025-04-284,225.004,225.004,219.804,219.803,834.694,675
2025-04-254,219.704,230.004,219.704,221.903,836.604,590
2025-04-244,250.704,288.004,210.004,211.303,826.97192,441
2025-04-234,236.004,250.804,236.004,242.303,855.1452,048
2025-04-224,228.004,242.904,212.004,230.003,843.9622,450
2025-04-214,231.004,239.104,223.004,228.403,842.5110,782
2025-04-174,225.004,225.004,218.904,225.003,839.421,299
2025-04-164,212.104,231.304,212.104,225.003,839.4216,689
2025-04-154,192.204,200.604,190.004,200.003,816.7036,325
2025-04-144,208.904,208.904,185.004,198.903,815.7013,467
2025-04-114,147.304,180.804,147.304,180.103,798.6165,277
2025-04-104,143.004,143.004,120.004,135.403,757.9912,142
2025-04-094,100.004,164.104,099.404,131.103,754.099,992
2025-04-084,172.204,172.204,133.004,136.003,758.5437,501
2025-04-074,147.004,199.804,147.004,199.803,816.521,075
2025-04-044,145.004,200.004,145.004,199.803,816.521,979,304
2025-04-034,227.404,242.304,140.004,159.703,780.0817,616
2025-04-024,309.304,309.304,182.604,253.303,865.1312,065
2025-04-014,250.004,320.004,250.004,320.003,925.75193,427
2025-03-314,110.004,250.004,100.004,250.003,862.13120,736
2025-03-284,100.004,140.004,099.004,110.303,735.1821,176
2025-03-273,913.004,098.003,913.003,983.503,619.9614,437
2025-03-263,890.003,900.003,890.003,900.003,544.0861,139
2025-03-253,815.003,900.003,815.003,889.003,534.08106,335
2025-03-243,812.003,885.003,812.003,812.503,464.5631,167
2025-03-213,890.004,100.003,881.003,893.203,537.90430,232
2025-03-203,870.003,870.203,865.003,870.203,517.009,820
2025-03-193,900.003,900.003,810.003,820.403,471.748,295
2025-03-183,870.003,870.003,865.003,866.603,513.726,187
2025-03-173,910.503,910.503,900.003,900.003,544.084,857
2025-03-143,911.003,940.003,911.003,916.503,559.074,351
2025-03-133,950.103,950.103,950.103,950.103,589.60302
2025-03-123,950.103,950.103,950.103,950.103,589.60394
2025-03-113,946.503,950.103,946.503,950.103,589.6037,317
2025-03-103,920.003,920.003,909.303,909.303,552.53410
2025-03-073,995.003,995.003,901.003,909.303,552.536,463
2025-03-064,000.004,000.004,000.004,000.003,634.95464
2025-03-053,997.004,000.003,997.004,000.003,634.9530,490
2025-03-044,037.904,037.904,037.904,037.903,669.39557
2025-03-034,039.004,039.004,037.904,037.903,669.393,654
2025-02-283,997.304,000.003,997.304,000.003,634.957,868
2025-02-273,970.103,970.103,970.103,970.103,607.78211
2025-02-263,970.003,970.103,970.003,970.103,607.7810,786
2025-02-253,998.603,998.603,998.603,998.603,633.68599
2025-02-244,000.004,000.003,950.103,998.603,633.6881,654
2025-02-213,990.003,990.003,990.003,990.003,625.86604
2025-02-203,990.003,990.003,990.003,990.003,625.8610,842
2025-02-193,980.003,980.003,980.003,980.003,616.7816
2025-02-184,000.004,000.003,980.003,980.003,616.781,596
2025-02-173,914.003,980.003,914.003,980.003,616.78603
2025-02-143,978.003,980.003,978.003,980.003,616.7817,757
2025-02-133,910.503,916.003,910.503,911.603,554.624,221
2025-02-123,980.003,980.003,980.003,980.003,616.78263
2025-02-113,980.003,980.003,980.003,980.003,616.78480
2025-02-103,950.003,980.003,950.003,980.003,616.785,530
← NewerPage 7 of 12 · 701 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.