Skip to content
SANTIAGO stocks: 263Advancing: 49Declining: 97Currency: CLP
Open Tradzy

Inversiones Nutravalor S.A. (NUTRAVALOR) Price History

Daily open, high, low, close and volume for Inversiones Nutravalor S.A. (NUTRAVALOR) from 2025-10-16 to 2026-10-16, newest first.

‹ NUTRAVALOR price and chart
DateOpenHighLowCloseVolume
2026-10-16CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-10-15CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-10-14CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-10-13CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-10-09CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-10-08CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-10-07CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-10-06CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-10-05CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-10-02CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-10-01CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-30CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-29CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-28CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-25CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-24CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-23CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-22CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-21CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-17CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-16CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-15CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-14CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-11CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-10CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-09CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-08CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-07CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-04CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-03CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-02CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-09-01CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-31CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-28CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-27CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-26CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-25CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-24CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-21CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-20CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-19CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-18CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-17CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-14CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-13CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-12CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-11CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-10CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-07CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-06CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-05CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-04CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-08-03CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-31CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-30CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-29CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-28CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-27CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-24CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-23CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-22CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-21CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-20CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-17CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-15CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-14CLP 78.00CLP 78.00CLP 78.00CLP 89.991,526
2026-07-13CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-10CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-09CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-08CLP 78.00CLP 78.00CLP 78.00CLP 89.9910,000
2026-07-07CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-06CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-03CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-02CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-07-01CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-30CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-26CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-25CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-24CLP 89.00CLP 89.00CLP 89.00CLP 89.991,400
2026-06-23CLP 89.00CLP 89.00CLP 89.00CLP 89.992
2026-06-22CLP 85.50CLP 85.50CLP 85.50CLP 89.99600
2026-06-19CLP 88.90CLP 88.90CLP 88.90CLP 89.99600
2026-06-18CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-17CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-16CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-15CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-12CLP 85.00CLP 85.00CLP 85.00CLP 89.99552
2026-06-11CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-10CLP 88.11CLP 88.11CLP 88.11CLP 89.992,220
2026-06-09CLP 89.00CLP 89.00CLP 89.00CLP 89.9958,751
2026-06-08CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-05CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-04CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-03CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-02CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-06-01CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-29CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-28CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-27CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-26CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-25CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-22CLP 89.00CLP 89.00CLP 89.00CLP 89.99120
2026-05-20CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-19CLP 89.00CLP 89.00CLP 89.00CLP 89.993,616
2026-05-18CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-15CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-14CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-13CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-12CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-11CLP 89.09CLP 89.09CLP 89.09CLP 89.991,656
2026-05-08CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-07CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-06CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-05-05CLP 89.00CLP 89.00CLP 89.00CLP 89.9911,451
2026-05-04CLP 89.00CLP 89.00CLP 89.00CLP 89.991,028
2026-04-30CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-29CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-28CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-27CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-24CLP 85.00CLP 85.00CLP 85.00CLP 89.99135
2026-04-23CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-22CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-21CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-20CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-17CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-16CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-15CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-14CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-13CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-10CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-09CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-08CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-07CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-06CLP 89.09CLP 89.09CLP 89.09CLP 89.996,000
2026-04-02CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-04-01CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-31CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-30CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-27CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-26CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-25CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-24CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-23CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-20CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-19CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-18CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-17CLP 87.12CLP 87.12CLP 87.12CLP 89.99955
2026-03-16CLP 89.00CLP 89.00CLP 89.00CLP 89.994,000
2026-03-13CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-12CLP 87.12CLP 87.12CLP 87.12CLP 89.992,864
2026-03-11CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-10CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-09CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-06CLP 89.99CLP 89.99CLP 89.99CLP 89.990
2026-03-05CLP 89.99CLP 89.99CLP 89.99CLP 89.99101,539
2026-03-04CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-03-03CLP 90.00CLP 90.00CLP 90.00CLP 94.736,459
2026-03-02CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-27CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-26CLP 92.73CLP 92.73CLP 92.73CLP 94.733,032
2026-02-25CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-24CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-23CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-20CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-19CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-18CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-17CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-16CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-13CLP 92.73CLP 92.73CLP 92.73CLP 94.731,631
2026-02-12CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-11CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-10CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-09CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-06CLP 87.01CLP 87.01CLP 87.01CLP 94.732,522
2026-02-05CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-04CLP 87.01CLP 87.01CLP 87.01CLP 94.731,065
2026-02-03CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-02-02CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-30CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-29CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-28CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-27CLP 90.00CLP 90.00CLP 90.00CLP 94.7322,018
2026-01-26CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-23CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-22CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-21CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-20CLP 86.01CLP 86.01CLP 86.01CLP 94.737,484
2026-01-19CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-16CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-15CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-14CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-13CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-12CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-09CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-08CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-07CLP 94.73CLP 94.73CLP 94.73CLP 94.730
2026-01-06CLP 95.69CLP 95.69CLP 95.69CLP 94.731,200
2026-01-05CLP 94.73CLP 94.73CLP 94.73CLP 94.73101,100
2026-01-02CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-30CLP 87.00CLP 87.00CLP 87.00CLP 95.702,294
2025-12-29CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-26CLP 94.73CLP 94.73CLP 94.73CLP 95.705,259
2025-12-24CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-23CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-22CLP 94.73CLP 94.73CLP 94.73CLP 95.7050,430
2025-12-19CLP 94.73CLP 94.73CLP 94.73CLP 95.703,156
2025-12-18CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-17CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-16CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-15CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-12CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-11CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-10CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-09CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-05CLP 91.20CLP 91.20CLP 91.20CLP 95.702,189
2025-12-04CLP 95.70CLP 95.70CLP 95.70CLP 95.7050,000
2025-12-03CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-12-02CLP 95.70CLP 95.70CLP 95.70CLP 95.706,200
2025-12-01CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-11-28CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-11-27CLP 88.01CLP 88.01CLP 88.01CLP 95.703,409
2025-11-26CLP 95.70CLP 95.70CLP 95.70CLP 95.7047,948
2025-11-25CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-11-24CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-11-21CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-11-20CLP 95.70CLP 95.70CLP 95.70CLP 95.70147,779
2025-11-19CLP 87.00CLP 87.00CLP 87.00CLP 95.7052,123
2025-11-18CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-11-17CLP 89.99CLP 89.99CLP 89.99CLP 95.701,666
2025-11-14CLP 87.00CLP 87.00CLP 87.00CLP 95.705,541
2025-11-13CLP 87.20CLP 87.20CLP 87.20CLP 95.7016,259
2025-11-12CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-11-11CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-11-10CLP 87.00CLP 87.00CLP 87.00CLP 95.7032,237
2025-11-07CLP 86.99CLP 86.99CLP 86.99CLP 95.701,149
2025-11-06CLP 86.99CLP 86.99CLP 86.99CLP 95.70540
2025-11-05CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-11-04CLP 86.13CLP 86.13CLP 86.13CLP 95.7010,000
2025-11-03CLP 82.01CLP 85.00CLP 82.01CLP 95.7046,947
2025-10-30CLP 82.00CLP 82.00CLP 82.00CLP 95.7069,416
2025-10-29CLP 87.00CLP 87.00CLP 87.00CLP 95.7023,186
2025-10-28CLP 92.00CLP 92.00CLP 92.00CLP 95.703,248
2025-10-27CLP 93.25CLP 93.25CLP 93.25CLP 95.70523
2025-10-24CLP 92.00CLP 92.00CLP 92.00CLP 95.70523
2025-10-23CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-10-22CLP 92.00CLP 92.00CLP 92.00CLP 95.701,630
2025-10-21CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-10-20CLP 87.99CLP 87.99CLP 87.99CLP 95.706,218
2025-10-17CLP 95.70CLP 95.70CLP 95.70CLP 95.700
2025-10-16CLP 87.99CLP 87.99CLP 87.99CLP 95.701,701