Skip to main content
logo
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
2,493.00
+38.80 (1.58%)
Oct 17, 2025, 4:00 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,470.002,527.802,448.602,493.002,493.001.58%568,077
Oct 16, 20252,493.902,499.902,440.002,454.202,454.20-0.44%470,809
Oct 15, 20252,450.002,518.302,445.602,465.002,465.000.61%592,489
Oct 14, 20252,355.002,480.002,355.002,450.002,450.004.03%675,117
Oct 13, 20252,382.502,382.502,322.102,355.102,355.100.99%1,033,175
Oct 10, 20252,320.002,395.002,314.102,332.002,332.000.47%1,261,627
Oct 9, 20252,368.002,397.002,300.002,321.002,321.00-2.27%1,646,752
Oct 8, 20252,340.002,391.902,340.002,375.002,375.001.06%856,375
Oct 7, 20252,340.002,409.902,301.402,350.002,350.000.43%456,268
Oct 6, 20252,406.202,420.002,330.002,340.002,340.00-2.62%535,918
Oct 3, 20252,450.002,483.602,399.902,403.002,403.00-1.80%611,922
Oct 2, 20252,459.802,459.802,429.502,447.002,447.000.30%966,175
Oct 1, 20252,411.002,499.802,407.402,439.702,439.700.23%9,515,509
Sep 30, 20252,434.902,480.702,409.602,434.002,434.00-0.25%1,184,176
Sep 29, 20252,474.902,499.002,440.002,440.002,440.00-1.41%606,635
Sep 26, 20252,533.802,533.802,475.002,475.002,475.00-2.33%543,279
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