Parque Arauco S.A. (SNSE:PARAUCO)
2,493.00
+38.80 (1.58%)
Oct 17, 2025, 4:00 PM CLT
Parque Arauco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 2,470.00 | 2,527.80 | 2,448.60 | 2,493.00 | 2,493.00 | 1.58% | 568,077 |
Oct 16, 2025 | 2,493.90 | 2,499.90 | 2,440.00 | 2,454.20 | 2,454.20 | -0.44% | 470,809 |
Oct 15, 2025 | 2,450.00 | 2,518.30 | 2,445.60 | 2,465.00 | 2,465.00 | 0.61% | 592,489 |
Oct 14, 2025 | 2,355.00 | 2,480.00 | 2,355.00 | 2,450.00 | 2,450.00 | 4.03% | 675,117 |
Oct 13, 2025 | 2,382.50 | 2,382.50 | 2,322.10 | 2,355.10 | 2,355.10 | 0.99% | 1,033,175 |
Oct 10, 2025 | 2,320.00 | 2,395.00 | 2,314.10 | 2,332.00 | 2,332.00 | 0.47% | 1,261,627 |
Oct 9, 2025 | 2,368.00 | 2,397.00 | 2,300.00 | 2,321.00 | 2,321.00 | -2.27% | 1,646,752 |
Oct 8, 2025 | 2,340.00 | 2,391.90 | 2,340.00 | 2,375.00 | 2,375.00 | 1.06% | 856,375 |
Oct 7, 2025 | 2,340.00 | 2,409.90 | 2,301.40 | 2,350.00 | 2,350.00 | 0.43% | 456,268 |
Oct 6, 2025 | 2,406.20 | 2,420.00 | 2,330.00 | 2,340.00 | 2,340.00 | -2.62% | 535,918 |
Oct 3, 2025 | 2,450.00 | 2,483.60 | 2,399.90 | 2,403.00 | 2,403.00 | -1.80% | 611,922 |
Oct 2, 2025 | 2,459.80 | 2,459.80 | 2,429.50 | 2,447.00 | 2,447.00 | 0.30% | 966,175 |
Oct 1, 2025 | 2,411.00 | 2,499.80 | 2,407.40 | 2,439.70 | 2,439.70 | 0.23% | 9,515,509 |
Sep 30, 2025 | 2,434.90 | 2,480.70 | 2,409.60 | 2,434.00 | 2,434.00 | -0.25% | 1,184,176 |
Sep 29, 2025 | 2,474.90 | 2,499.00 | 2,440.00 | 2,440.00 | 2,440.00 | -1.41% | 606,635 |
Sep 26, 2025 | 2,533.80 | 2,533.80 | 2,475.00 | 2,475.00 | 2,475.00 | -2.33% | 543,279 |
Sep 25, 2025 | 2,549.40 | 2,550.00 | 2,516.00 | 2,534.00 | 2,534.00 | -1.59% | 348,349 |
Sep 24, 2025 | 2,500.00 | 2,574.90 | 2,500.00 | 2,574.90 | 2,574.90 | 1.98% | 564,575 |
Sep 23, 2025 | 2,485.40 | 2,525.00 | 2,485.00 | 2,525.00 | 2,525.00 | -0.59% | 587,790 |
Sep 22, 2025 | 2,523.40 | 2,542.10 | 2,473.50 | 2,540.00 | 2,540.00 | -0.12% | 1,005,294 |
Sep 17, 2025 | 2,582.00 | 2,582.00 | 2,505.00 | 2,543.00 | 2,543.00 | -1.51% | 1,164,600 |
Sep 16, 2025 | 2,562.00 | 2,613.10 | 2,560.00 | 2,582.00 | 2,582.00 | 0.35% | 734,926 |
Sep 15, 2025 | 2,529.20 | 2,573.00 | 2,511.00 | 2,573.00 | 2,573.00 | 2.92% | 600,739 |
Sep 12, 2025 | 2,524.00 | 2,560.70 | 2,450.90 | 2,500.00 | 2,500.00 | -0.79% | 1,603,994 |
Sep 11, 2025 | 2,470.90 | 2,525.40 | 2,451.30 | 2,520.00 | 2,520.00 | 1.65% | 1,331,431 |
Sep 10, 2025 | 2,440.00 | 2,483.40 | 2,400.30 | 2,479.10 | 2,479.10 | 0.78% | 909,303 |
Sep 9, 2025 | 2,450.00 | 2,460.00 | 2,400.10 | 2,460.00 | 2,460.00 | 0.41% | 303,832 |
Sep 8, 2025 | 2,401.00 | 2,495.00 | 2,391.50 | 2,450.00 | 2,450.00 | 1.24% | 867,257 |
Sep 5, 2025 | 2,419.40 | 2,459.00 | 2,360.00 | 2,420.10 | 2,420.10 | 1.68% | 886,486 |
Sep 4, 2025 | 2,330.20 | 2,388.00 | 2,315.00 | 2,380.00 | 2,380.00 | 2.14% | 541,847 |
Sep 3, 2025 | 2,300.00 | 2,372.00 | 2,295.90 | 2,330.10 | 2,330.10 | 1.76% | 2,641,491 |
Sep 2, 2025 | 2,249.80 | 2,289.90 | 2,226.00 | 2,289.90 | 2,289.90 | 2.16% | 893,645 |
Sep 1, 2025 | 2,203.40 | 2,250.00 | 2,202.80 | 2,241.50 | 2,241.50 | 0.52% | 71,382 |
Aug 29, 2025 | 2,174.40 | 2,250.00 | 2,174.40 | 2,230.00 | 2,230.00 | 1.37% | 1,182,542 |
Aug 28, 2025 | 2,189.90 | 2,200.00 | 2,162.00 | 2,199.90 | 2,199.90 | 1.15% | 460,015 |
Aug 27, 2025 | 2,178.00 | 2,199.90 | 2,158.80 | 2,174.90 | 2,174.90 | 0.69% | 573,887 |
Aug 26, 2025 | 2,150.00 | 2,160.00 | 2,115.60 | 2,160.00 | 2,160.00 | 1.17% | 1,966,973 |
Aug 25, 2025 | 2,123.00 | 2,144.00 | 2,123.00 | 2,135.00 | 2,135.00 | - | 792,472 |
Aug 22, 2025 | 2,105.40 | 2,140.10 | 2,092.40 | 2,135.00 | 2,135.00 | 0.53% | 1,325,105 |
Aug 21, 2025 | 2,143.80 | 2,145.80 | 2,121.10 | 2,123.70 | 2,123.70 | 0.13% | 277,467 |
Aug 20, 2025 | 2,154.00 | 2,154.00 | 2,121.00 | 2,121.00 | 2,121.00 | -1.53% | 940,718 |
Aug 19, 2025 | 2,163.00 | 2,163.00 | 2,142.00 | 2,154.00 | 2,154.00 | -0.28% | 1,002,193 |
Aug 18, 2025 | 2,180.00 | 2,180.00 | 2,133.00 | 2,160.00 | 2,160.00 | -0.63% | 716,216 |
Aug 14, 2025 | 2,126.00 | 2,173.80 | 2,105.00 | 2,173.80 | 2,173.80 | 1.44% | 1,289,298 |
Aug 13, 2025 | 2,144.50 | 2,180.90 | 2,120.00 | 2,143.00 | 2,143.00 | 1.08% | 1,820,282 |
Aug 12, 2025 | 2,119.00 | 2,140.00 | 2,112.10 | 2,120.00 | 2,120.00 | 0.05% | 1,158,152 |
Aug 11, 2025 | 2,079.00 | 2,127.80 | 2,070.00 | 2,119.00 | 2,119.00 | 2.37% | 1,044,750 |
Aug 8, 2025 | 2,078.90 | 2,078.90 | 2,041.90 | 2,070.00 | 2,070.00 | -0.48% | 1,315,866 |
Aug 7, 2025 | 2,061.00 | 2,079.90 | 2,041.00 | 2,079.90 | 2,069.90 | 0.97% | 3,093,778 |
Aug 6, 2025 | 2,040.00 | 2,087.70 | 2,020.40 | 2,059.90 | 2,050.00 | 2.23% | 1,218,082 |