Skip to main content
logo
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
4,380.00
+30.00 (0.69%)
Apr 24, 2026, 4:00 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,300.004,463.304,300.004,380.004,380.000.69%317,381
Apr 23, 20264,300.104,367.004,229.104,350.004,304.481.16%886,503
Apr 22, 20264,401.104,440.004,300.104,300.104,255.10-2.27%431,574
Apr 21, 20264,500.004,544.904,400.204,400.204,354.15-2.22%940,109
Apr 20, 20264,500.004,500.004,400.004,500.004,452.91-316,246
Apr 17, 20264,472.804,500.004,325.004,500.004,452.912.30%341,495
Apr 16, 20264,491.004,596.304,365.104,399.004,352.97-2.05%2,586,914
Apr 15, 20264,454.004,557.804,429.904,491.104,444.100.83%980,780
Apr 14, 20264,279.804,454.504,255.004,454.004,407.393.94%2,262,920
Apr 13, 20264,170.004,335.204,160.004,285.004,240.162.76%726,521
Apr 10, 20264,120.004,199.904,120.004,170.004,126.361.21%578,532
Apr 9, 20263,995.004,132.003,980.004,120.004,076.883.00%3,424,399
Apr 8, 20263,940.004,076.703,928.504,000.003,958.143.12%1,161,261
Apr 7, 20263,880.003,899.103,760.103,878.803,838.21-0.16%1,422,532
Apr 6, 20263,834.003,904.703,808.403,884.903,844.251.33%673,857
Apr 2, 20263,889.003,899.903,801.003,834.003,793.88-6.03%1,619,824
Apr 1, 20263,763.804,080.003,763.804,080.004,037.307.94%1,362,813
Mar 31, 20263,605.003,799.103,605.003,780.003,740.444.13%912,020
Mar 30, 20263,595.003,656.303,570.103,630.003,592.010.89%1,170,524
Mar 27, 20263,625.103,660.903,581.203,598.003,560.35-2.76%723,413
Mar 26, 20263,662.003,720.003,630.103,700.003,661.280.03%952,585
Mar 25, 20263,711.003,743.903,554.903,699.003,660.29-0.02%897,964
Mar 24, 20263,550.003,789.003,550.003,699.903,661.181.09%1,336,626
Mar 23, 20263,804.503,804.503,610.103,660.003,621.70-2.66%1,173,258
Mar 20, 20263,819.103,860.003,750.003,760.003,720.65-0.50%8,202,437
Mar 19, 20263,865.003,900.003,732.003,779.003,739.45-2.25%1,379,572
Mar 18, 20263,900.003,945.003,865.003,866.003,825.54-1.13%654,921
Mar 17, 20263,900.003,986.303,880.003,910.003,869.080.57%1,377,318
Mar 16, 20263,847.003,944.903,847.003,888.003,847.311.25%951,753
Mar 13, 20263,794.403,898.903,755.103,839.903,799.720.79%1,778,405
Mar 12, 20263,899.003,899.003,701.103,809.903,770.03-1.04%1,251,057
Mar 11, 20263,800.003,849.903,757.103,849.903,809.611.29%468,894
Mar 10, 20263,666.203,850.003,666.203,801.003,761.223.85%1,489,594
Mar 9, 20263,620.003,733.803,550.003,660.003,621.70-0.01%1,367,869
Mar 6, 20263,750.003,830.003,580.203,660.503,622.19-2.39%939,821
Mar 5, 20263,850.003,949.703,670.403,750.003,710.76-2.97%1,196,301
Mar 4, 20263,730.003,948.903,730.003,864.903,824.453.06%1,381,617
Mar 3, 20263,875.003,950.003,600.003,750.003,710.76-5.06%2,303,743
Mar 2, 20264,150.004,150.003,870.003,950.003,908.66-4.70%1,386,031
Feb 27, 20264,081.004,150.004,055.304,145.004,101.621.59%1,486,133
Feb 26, 20264,050.004,103.004,000.004,080.004,037.301.24%1,218,147
Feb 25, 20263,977.804,049.903,960.004,030.003,987.832.03%1,129,098
Feb 24, 20263,950.203,986.003,850.103,950.003,908.661.02%1,806,732
Feb 23, 20263,905.403,998.903,830.103,910.003,869.080.90%1,004,265
Feb 20, 20263,750.003,880.603,701.403,875.003,834.453.33%1,611,928
Feb 19, 20263,557.103,750.003,530.003,750.003,710.765.48%1,435,148
Feb 18, 20263,571.903,605.603,531.303,555.103,517.900.14%704,347
Feb 17, 20263,513.803,558.903,501.203,550.003,512.851.43%905,130
Feb 16, 20263,529.003,600.003,431.003,500.003,463.37-0.71%958,276
Feb 13, 20263,515.003,525.003,429.603,525.003,488.110.28%624,126