Skip to main content
logo
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
2,475.00
-59.00 (-2.33%)
Sep 26, 2025, 4:00 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,534.002,534.002,524.002,524.002,524.00-0.39%73
Sep 25, 20252,549.402,550.002,516.002,534.002,534.00-1.59%348,349
Sep 24, 20252,500.002,574.902,500.002,574.902,574.901.98%564,575
Sep 23, 20252,485.402,525.002,485.002,525.002,525.00-0.59%587,790
Sep 22, 20252,523.402,542.102,473.502,540.002,540.00-0.12%1,005,294
Sep 17, 20252,582.002,582.002,505.002,543.002,543.00-1.51%1,164,600
Sep 16, 20252,562.002,613.102,560.002,582.002,582.000.35%734,926
Sep 15, 20252,529.202,573.002,511.002,573.002,573.002.92%600,739
Sep 12, 20252,524.002,560.702,450.902,500.002,500.00-0.79%1,603,994
Sep 11, 20252,470.902,525.402,451.302,520.002,520.001.65%1,331,431
Sep 10, 20252,440.002,483.402,400.302,479.102,479.100.78%909,303
Sep 9, 20252,450.002,460.002,400.102,460.002,460.000.41%303,832
Sep 8, 20252,401.002,495.002,391.502,450.002,450.001.24%867,257
Sep 5, 20252,419.402,459.002,360.002,420.102,420.101.68%886,486
Sep 4, 20252,330.202,388.002,315.002,380.002,380.002.14%541,847
Sep 3, 20252,300.002,372.002,295.902,330.102,330.101.76%2,641,491
Sep 2, 20252,249.802,289.902,226.002,289.902,289.902.16%893,645
Sep 1, 20252,203.402,250.002,202.802,241.502,241.500.52%71,382
Aug 29, 20252,174.402,250.002,174.402,230.002,230.001.37%1,182,542
Aug 28, 20252,189.902,200.002,162.002,199.902,199.901.15%460,015
Aug 27, 20252,178.002,199.902,158.802,174.902,174.900.69%573,887
Aug 26, 20252,150.002,160.002,115.602,160.002,160.001.17%1,966,973
Aug 25, 20252,123.002,144.002,123.002,135.002,135.00-792,472
Aug 22, 20252,105.402,140.102,092.402,135.002,135.000.53%1,325,105
Aug 21, 20252,143.802,145.802,121.102,123.702,123.700.13%277,467
Aug 20, 20252,154.002,154.002,121.002,121.002,121.00-1.53%940,718
Aug 19, 20252,163.002,163.002,142.002,154.002,154.00-0.28%1,002,193
Aug 18, 20252,180.002,180.002,133.002,160.002,160.00-0.63%716,216
Aug 14, 20252,126.002,173.802,105.002,173.802,173.801.44%1,289,298
Aug 13, 20252,144.502,180.902,120.002,143.002,143.001.08%1,820,282
Aug 12, 20252,119.002,140.002,112.102,120.002,120.000.05%1,158,152
Aug 11, 20252,079.002,127.802,070.002,119.002,119.002.37%1,044,750
Aug 8, 20252,078.902,078.902,041.902,070.002,070.00-0.48%1,315,866
Aug 7, 20252,061.002,079.902,041.002,079.902,069.900.97%3,093,778
Aug 6, 20252,040.002,087.702,020.402,059.902,050.002.23%1,218,082
Aug 5, 20252,006.002,040.002,006.002,015.002,005.310.49%430,667
Aug 4, 20252,020.402,039.902,005.102,005.101,995.46-0.74%872,577
Aug 1, 20251,979.902,049.901,979.402,020.002,010.291.81%2,568,756
Jul 31, 20251,959.701,988.001,959.401,984.001,974.460.30%1,004,849
Jul 30, 20251,957.101,979.401,957.101,978.001,968.490.41%418,001
Jul 29, 20251,951.101,970.001,932.001,970.001,960.530.37%1,904,897
Jul 28, 20251,975.101,975.101,960.101,962.701,953.26-1.31%253,445
Jul 25, 20251,965.001,988.901,962.001,988.701,979.141.26%2,042,645
Jul 24, 20251,948.601,969.001,940.201,964.001,954.561.22%401,571
Jul 23, 20251,959.101,962.201,940.301,940.301,930.970.03%1,518,051
Jul 22, 20251,968.901,990.101,939.701,939.701,930.37-0.75%239,249
Jul 21, 20251,962.201,971.801,942.201,954.301,944.90-0.80%1,385,680
Jul 18, 20251,975.501,976.401,931.801,970.001,960.530.61%631,699
Jul 17, 20251,980.001,990.001,940.101,958.001,948.59-1.11%1,949,964
Jul 15, 20251,974.002,010.001,973.701,980.001,970.48-0.60%976,091