Skip to main content
logo
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
3,000.00
+24.00 (0.81%)
Dec 19, 2025, 4:00 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20252,845.003,006.802,845.002,973.102,973.104.36%1,139,127
Dec 17, 20252,870.002,900.002,815.002,848.902,848.90-0.91%612,722
Dec 16, 20252,910.002,931.602,842.902,875.002,875.00-1.20%781,927
Dec 15, 20252,991.003,020.902,900.002,910.002,910.00-2.35%1,158,862
Dec 12, 20253,057.903,060.002,980.002,980.002,980.00-1.32%1,200,079
Dec 11, 20253,020.003,035.002,979.803,020.003,020.000.63%2,311,820
Dec 10, 20253,097.003,131.403,001.003,001.003,001.00-3.13%529,774
Dec 9, 20253,111.103,134.603,067.203,098.003,098.00-1.34%645,606
Dec 5, 20253,159.003,159.503,061.303,140.003,140.00-0.60%658,545
Dec 4, 20253,151.703,159.003,064.903,159.003,159.001.90%380,201
Dec 3, 20253,089.703,100.003,045.203,100.003,100.001.71%371,998
Dec 2, 20252,965.103,048.002,935.003,048.003,048.002.28%714,108
Dec 1, 20253,000.003,000.002,950.002,980.002,980.00-0.67%474,678
Nov 28, 20253,030.003,046.602,980.003,000.003,000.00-254,208
Nov 27, 20252,960.003,000.002,950.003,000.003,000.000.67%156,177
Nov 26, 20252,980.003,000.002,932.002,980.002,980.00-1,187,824
Nov 25, 20252,849.002,980.002,820.202,980.002,980.004.56%1,521,576
Nov 24, 20252,760.002,860.002,760.002,850.002,850.003.22%2,337,182
Nov 21, 20252,764.202,813.002,750.102,761.002,761.00-0.50%868,083
Nov 20, 20252,751.902,799.002,706.702,775.002,775.001.83%1,182,399
Nov 19, 20252,715.502,754.002,705.002,725.002,725.00-0.18%867,729
Nov 18, 20252,800.002,800.002,656.302,730.002,730.00-1.62%1,915,763
Nov 17, 20252,825.402,825.402,712.502,775.002,775.002.78%577,392
Nov 14, 20252,795.002,816.302,680.002,700.002,700.00-3.40%756,052
Nov 13, 20252,901.002,958.902,780.002,795.002,795.00-3.62%1,834,651
Nov 12, 20252,855.002,985.002,849.902,900.002,900.001.76%2,100,388
Nov 11, 20252,784.502,850.002,745.102,849.902,849.903.63%996,992
Nov 10, 20252,710.002,790.002,705.002,750.002,750.001.48%778,536
Nov 7, 20252,665.102,800.002,665.102,710.002,710.002.26%1,076,474
Nov 6, 20252,570.402,693.902,570.402,650.002,650.004.29%1,122,107
Nov 5, 20252,545.002,600.002,510.102,541.002,541.00-0.16%842,751
Nov 4, 20252,601.002,601.002,540.002,545.002,545.00-2.21%792,107
Nov 3, 20252,626.502,626.502,581.202,602.502,602.50-1.05%633,100
Oct 30, 20252,591.002,630.002,583.102,630.002,630.002.33%361,589
Oct 29, 20252,571.002,619.002,512.702,570.002,570.000.19%6,024,567
Oct 28, 20252,647.002,647.002,550.002,565.002,565.00-3.06%6,549,506
Oct 27, 20252,690.102,690.102,620.002,646.002,646.00-1.19%236,716
Oct 24, 20252,730.002,730.002,652.002,678.002,678.00-0.52%737,247
Oct 23, 20252,719.902,740.002,662.102,692.102,692.10-0.34%430,474
Oct 22, 20252,665.002,730.002,632.202,701.202,701.201.43%1,101,188
Oct 21, 20252,639.002,683.902,587.002,663.002,663.000.88%635,460
Oct 20, 20252,493.002,649.902,493.002,639.902,639.905.89%358,473
Oct 17, 20252,470.002,527.802,448.602,493.002,493.001.58%568,077
Oct 16, 20252,493.502,499.902,440.002,454.202,454.20-0.44%470,809
Oct 15, 20252,450.002,518.302,445.602,465.002,465.000.61%592,489
Oct 14, 20252,365.002,480.002,355.002,450.002,450.004.03%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