Skip to main content
logo
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
3,834.00
-246.00 (-6.03%)
Apr 2, 2026, 1:12 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,889.003,899.903,801.003,834.003,834.00-6.03%1,619,824
Apr 1, 20263,763.804,080.003,763.804,080.004,080.007.94%1,362,813
Mar 31, 20263,605.003,799.103,605.003,780.003,780.004.13%912,020
Mar 30, 20263,595.003,656.303,570.103,630.003,630.000.89%1,170,524
Mar 27, 20263,625.103,660.903,581.203,598.003,598.00-2.76%723,413
Mar 26, 20263,662.003,720.003,630.103,700.003,700.000.03%952,585
Mar 25, 20263,711.003,743.903,554.903,699.003,699.00-0.02%897,964
Mar 24, 20263,550.003,789.003,550.003,699.903,699.901.09%1,336,626
Mar 23, 20263,804.503,804.503,610.103,660.003,660.00-2.66%1,173,258
Mar 20, 20263,819.103,860.003,750.003,760.003,760.00-0.50%8,202,437
Mar 19, 20263,865.003,900.003,732.003,779.003,779.00-2.25%1,379,572
Mar 18, 20263,900.003,945.003,865.003,866.003,866.00-1.13%654,921
Mar 17, 20263,900.003,986.303,880.003,910.003,910.000.57%1,377,318
Mar 16, 20263,847.003,944.903,847.003,888.003,888.001.25%951,753
Mar 13, 20263,794.403,898.903,755.103,839.903,839.900.79%1,778,405
Mar 12, 20263,899.003,899.003,701.103,809.903,809.90-1.04%1,251,057
Mar 11, 20263,800.003,849.903,757.103,849.903,849.901.29%468,894
Mar 10, 20263,666.203,850.003,666.203,801.003,801.003.85%1,489,594
Mar 9, 20263,620.003,733.803,550.003,660.003,660.00-0.01%1,367,869
Mar 6, 20263,750.003,830.003,580.203,660.503,660.50-2.39%939,821
Mar 5, 20263,850.003,949.703,670.403,750.003,750.00-2.97%1,196,301
Mar 4, 20263,730.003,948.903,730.003,864.903,864.903.06%1,381,617
Mar 3, 20263,875.003,950.003,600.003,750.003,750.00-5.06%2,303,743
Mar 2, 20264,150.004,150.003,870.003,950.003,950.00-4.70%1,386,031
Feb 27, 20264,081.004,150.004,055.304,145.004,145.001.59%1,486,133
Feb 26, 20264,050.004,103.004,000.004,080.004,080.001.24%1,218,147
Feb 25, 20263,977.804,049.903,960.004,030.004,030.002.03%1,129,098
Feb 24, 20263,950.203,986.003,850.103,950.003,950.001.02%1,806,732
Feb 23, 20263,905.403,998.903,830.103,910.003,910.000.90%1,004,265
Feb 20, 20263,750.003,880.603,701.403,875.003,875.003.33%1,611,928
Feb 19, 20263,557.103,750.003,530.003,750.003,750.005.48%1,435,148
Feb 18, 20263,571.903,605.603,531.303,555.103,555.100.14%704,347
Feb 17, 20263,513.803,558.903,501.203,550.003,550.001.43%905,130
Feb 16, 20263,529.003,600.003,431.003,500.003,500.00-0.71%958,276
Feb 13, 20263,515.003,525.003,429.603,525.003,525.000.28%624,126
Feb 12, 20263,600.003,620.003,462.503,515.003,515.00-2.90%962,414
Feb 11, 20263,550.003,620.003,500.003,620.003,620.001.97%624,697
Feb 10, 20263,650.003,650.003,500.203,550.003,550.00-3.50%2,464,775
Feb 9, 20263,685.103,750.103,633.403,678.903,678.90-0.03%1,398,418
Feb 6, 20263,735.003,800.003,620.103,679.903,679.90-1.61%1,326,224
Feb 5, 20263,830.003,830.003,717.603,740.003,740.00-2.86%1,259,522
Feb 4, 20263,890.003,894.703,720.203,850.003,850.00-1.00%1,338,511
Feb 3, 20263,845.003,999.103,831.103,889.003,889.001.14%2,205,867
Feb 2, 20263,730.003,845.003,691.003,845.003,845.003.50%1,530,479
Jan 30, 20263,829.803,829.803,620.103,715.003,715.00-3.73%2,274,360
Jan 29, 20263,899.903,899.903,810.203,858.903,858.90-1.05%1,041,212
Jan 28, 20263,896.003,900.003,792.303,900.003,900.000.70%2,276,568
Jan 27, 20263,833.003,895.503,784.603,872.903,872.900.59%1,858,030
Jan 26, 20263,750.003,855.903,706.603,850.003,850.002.67%2,389,724
Jan 23, 20263,886.103,886.203,700.203,750.003,750.00-1.32%1,590,234