Skip to main content
logo
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
2,237.00
-4.50 (-0.20%)
Sep 2, 2025, 9:30 AM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,174.402,250.002,174.402,230.002,230.001.37%1,082,542
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
Jul 14, 20251,990.302,018.001,987.601,992.001,982.42-2.11%416,138
Jul 11, 20252,022.402,037.202,005.802,035.002,025.22-1.11%803,402
Jul 10, 20252,045.002,059.702,030.002,057.902,048.010.63%1,269,782
Jul 9, 20252,044.102,061.902,023.702,045.002,035.170.49%1,390,474
Jul 8, 20251,999.502,050.001,962.302,035.002,025.223.09%1,478,120
Jul 7, 20251,971.001,998.001,950.001,974.001,964.511.23%827,867
Jul 4, 20251,953.401,995.001,950.101,950.101,940.72-1.01%150,019
Jul 3, 20251,923.901,986.301,923.901,970.001,960.532.07%1,357,719
Jul 2, 20251,936.401,954.901,930.101,930.101,920.82-0.51%412,266
Jul 1, 20251,965.001,987.001,930.001,940.001,930.67-1.27%1,256,620
Jun 30, 20251,968.901,984.301,951.801,965.001,955.55-0.20%1,467,071
Jun 27, 20251,950.001,969.501,935.301,968.901,959.430.87%451,599
Jun 26, 20251,943.001,984.901,941.001,952.001,942.610.83%793,326
Jun 25, 20251,943.501,955.301,923.801,936.001,926.69-0.36%450,620
Jun 24, 20251,944.201,995.001,911.101,942.901,933.560.16%484,836
Jun 23, 20251,970.101,978.601,910.001,939.801,930.47-1.53%481,630
Jun 19, 20252,000.402,000.401,970.001,970.001,960.53-1.15%545,933
Jun 18, 20251,972.001,993.001,950.501,993.001,983.420.05%318,481