Parque Arauco S.A. (SNSE:PARAUCO)
Chile · Delayed Price · Currency is CLP 3,839.90
+30.00 (0.79%)
At close: Mar 13, 2026
Parque Arauco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3,794.40 | 3,898.90 | 3,755.10 | 3,839.90 | 3,839.90 | 0.79% | 1,778,405 |
| Mar 12, 2026 | 3,899.00 | 3,899.00 | 3,701.10 | 3,809.90 | 3,809.90 | -1.04% | 1,251,057 |
| Mar 11, 2026 | 3,800.00 | 3,849.90 | 3,757.10 | 3,849.90 | 3,849.90 | 1.29% | 468,894 |
| Mar 10, 2026 | 3,666.20 | 3,850.00 | 3,666.20 | 3,801.00 | 3,801.00 | 3.85% | 1,489,594 |
| Mar 9, 2026 | 3,620.00 | 3,733.80 | 3,550.00 | 3,660.00 | 3,660.00 | -0.01% | 1,367,869 |
| Mar 6, 2026 | 3,750.00 | 3,830.00 | 3,580.20 | 3,660.50 | 3,660.50 | -2.39% | 939,821 |
| Mar 5, 2026 | 3,850.00 | 3,949.70 | 3,670.40 | 3,750.00 | 3,750.00 | -2.97% | 1,196,301 |
| Mar 4, 2026 | 3,730.00 | 3,948.90 | 3,730.00 | 3,864.90 | 3,864.90 | 3.06% | 1,381,617 |
| Mar 3, 2026 | 3,875.00 | 3,950.00 | 3,600.00 | 3,750.00 | 3,750.00 | -5.06% | 2,303,743 |
| Mar 2, 2026 | 4,150.00 | 4,150.00 | 3,870.00 | 3,950.00 | 3,950.00 | -4.70% | 1,386,031 |
| Feb 27, 2026 | 4,081.00 | 4,150.00 | 4,055.30 | 4,145.00 | 4,145.00 | 1.59% | 1,486,133 |
| Feb 26, 2026 | 4,050.00 | 4,103.00 | 4,000.00 | 4,080.00 | 4,080.00 | 1.24% | 1,218,147 |
| Feb 25, 2026 | 3,977.80 | 4,049.90 | 3,960.00 | 4,030.00 | 4,030.00 | 2.03% | 1,129,098 |
| Feb 24, 2026 | 3,950.20 | 3,986.00 | 3,850.10 | 3,950.00 | 3,950.00 | 1.02% | 1,806,732 |
| Feb 23, 2026 | 3,905.40 | 3,998.90 | 3,830.10 | 3,910.00 | 3,910.00 | 0.90% | 1,004,265 |
| Feb 20, 2026 | 3,750.00 | 3,880.60 | 3,701.40 | 3,875.00 | 3,875.00 | 3.33% | 1,611,928 |
| Feb 19, 2026 | 3,557.10 | 3,750.00 | 3,530.00 | 3,750.00 | 3,750.00 | 5.48% | 1,435,148 |
| Feb 18, 2026 | 3,571.90 | 3,605.60 | 3,531.30 | 3,555.10 | 3,555.10 | 0.14% | 704,347 |
| Feb 17, 2026 | 3,513.80 | 3,558.90 | 3,501.20 | 3,550.00 | 3,550.00 | 1.43% | 905,130 |
| Feb 16, 2026 | 3,529.00 | 3,600.00 | 3,431.00 | 3,500.00 | 3,500.00 | -0.71% | 958,276 |
| Feb 13, 2026 | 3,515.00 | 3,525.00 | 3,429.60 | 3,525.00 | 3,525.00 | 0.28% | 624,126 |
| Feb 12, 2026 | 3,600.00 | 3,620.00 | 3,462.50 | 3,515.00 | 3,515.00 | -2.90% | 962,414 |
| Feb 11, 2026 | 3,550.00 | 3,620.00 | 3,500.00 | 3,620.00 | 3,620.00 | 1.97% | 624,697 |
| Feb 10, 2026 | 3,650.00 | 3,650.00 | 3,500.20 | 3,550.00 | 3,550.00 | -3.50% | 2,464,775 |
| Feb 9, 2026 | 3,685.10 | 3,750.10 | 3,633.40 | 3,678.90 | 3,678.90 | -0.03% | 1,398,418 |
| Feb 6, 2026 | 3,735.00 | 3,800.00 | 3,620.10 | 3,679.90 | 3,679.90 | -1.61% | 1,326,224 |
| Feb 5, 2026 | 3,830.00 | 3,830.00 | 3,717.60 | 3,740.00 | 3,740.00 | -2.86% | 1,259,522 |
| Feb 4, 2026 | 3,890.00 | 3,894.70 | 3,720.20 | 3,850.00 | 3,850.00 | -1.00% | 1,338,511 |
| Feb 3, 2026 | 3,845.00 | 3,999.10 | 3,831.10 | 3,889.00 | 3,889.00 | 1.14% | 2,205,867 |
| Feb 2, 2026 | 3,730.00 | 3,845.00 | 3,691.00 | 3,845.00 | 3,845.00 | 3.50% | 1,530,479 |
| Jan 30, 2026 | 3,829.80 | 3,829.80 | 3,620.10 | 3,715.00 | 3,715.00 | -3.73% | 2,274,360 |
| Jan 29, 2026 | 3,899.90 | 3,899.90 | 3,810.20 | 3,858.90 | 3,858.90 | -1.05% | 1,041,212 |
| Jan 28, 2026 | 3,896.00 | 3,900.00 | 3,792.30 | 3,900.00 | 3,900.00 | 0.70% | 2,276,568 |
| Jan 27, 2026 | 3,833.00 | 3,895.50 | 3,784.60 | 3,872.90 | 3,872.90 | 0.59% | 1,858,030 |
| Jan 26, 2026 | 3,750.00 | 3,855.90 | 3,706.60 | 3,850.00 | 3,850.00 | 2.67% | 2,389,724 |
| Jan 23, 2026 | 3,886.10 | 3,886.20 | 3,700.20 | 3,750.00 | 3,750.00 | -1.32% | 1,590,234 |
| Jan 22, 2026 | 3,672.00 | 3,899.90 | 3,671.00 | 3,800.00 | 3,800.00 | 3.40% | 1,967,296 |
| Jan 21, 2026 | 3,447.60 | 3,700.00 | 3,447.60 | 3,675.00 | 3,675.00 | 5.91% | 2,571,622 |
| Jan 20, 2026 | 3,421.00 | 3,470.00 | 3,359.30 | 3,470.00 | 3,470.00 | 1.43% | 1,141,800 |
| Jan 19, 2026 | 3,457.80 | 3,498.60 | 3,383.10 | 3,421.00 | 3,421.00 | -0.78% | 760,862 |
| Jan 16, 2026 | 3,315.00 | 3,485.00 | 3,315.00 | 3,447.80 | 3,447.80 | 3.54% | 988,417 |
| Jan 15, 2026 | 3,366.00 | 3,399.60 | 3,311.00 | 3,330.00 | 3,330.00 | - | 2,096,414 |
| Jan 14, 2026 | 3,375.00 | 3,375.00 | 3,302.10 | 3,330.00 | 3,330.00 | -1.33% | 1,196,481 |
| Jan 13, 2026 | 3,218.90 | 3,375.00 | 3,218.90 | 3,375.00 | 3,375.00 | 5.47% | 1,049,227 |
| Jan 12, 2026 | 3,150.00 | 3,241.30 | 3,140.00 | 3,200.10 | 3,200.10 | 1.91% | 1,226,851 |
| Jan 9, 2026 | 3,130.00 | 3,177.30 | 3,110.10 | 3,140.00 | 3,140.00 | - | 440,175 |
| Jan 8, 2026 | 3,100.00 | 3,182.00 | 3,080.00 | 3,140.00 | 3,140.00 | 1.29% | 604,421 |
| Jan 7, 2026 | 3,139.00 | 3,139.00 | 3,055.60 | 3,100.00 | 3,100.00 | -1.24% | 536,894 |
| Jan 6, 2026 | 3,050.00 | 3,190.00 | 3,050.00 | 3,139.00 | 3,139.00 | 2.92% | 662,537 |
| Jan 5, 2026 | 2,915.10 | 3,070.80 | 2,915.00 | 3,050.00 | 3,050.00 | 4.63% | 648,107 |