Skip to main content
logo
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
3,827.00
+27.00 (0.71%)
Jun 26, 2026, 4:02 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263,780.503,869.403,780.203,827.003,827.000.71%192,738
Jun 25, 20263,801.003,890.003,800.003,800.003,800.00-790,551
Jun 24, 20263,880.003,896.403,751.103,800.003,800.00-1.34%628,922
Jun 23, 20263,939.903,950.003,851.503,851.503,851.50-2.49%694,051
Jun 22, 20263,870.003,984.903,826.203,950.003,950.001.28%825,646
Jun 19, 20263,849.903,900.003,790.003,900.003,900.002.19%1,880,476
Jun 18, 20263,799.003,877.803,799.003,816.503,816.500.43%408,187
Jun 17, 20263,850.003,850.003,750.903,800.003,800.00-1.04%1,101,864
Jun 16, 20263,700.003,849.803,700.003,840.003,840.003.69%882,924
Jun 15, 20263,871.503,871.503,701.003,703.403,703.40-1.90%1,042,979
Jun 12, 20263,805.003,884.303,752.003,775.203,775.20-1.04%632,477
Jun 11, 20263,779.903,900.003,779.103,815.003,815.000.93%654,836
Jun 10, 20263,750.003,860.003,710.003,779.903,779.901.34%240,646
Jun 9, 20263,634.003,750.003,633.903,729.903,729.902.64%4,488,040
Jun 8, 20263,699.903,730.303,620.003,634.103,634.10-1.78%1,383,444
Jun 5, 20263,650.103,740.003,550.303,699.903,699.901.37%10,144,060
Jun 4, 20263,750.003,787.703,615.003,649.903,649.90-2.14%865,122
Jun 3, 20263,799.003,799.003,681.203,729.903,729.90-0.93%959,639
Jun 2, 20263,803.003,876.003,743.503,765.003,765.00-0.92%454,039
Jun 1, 20263,890.003,890.003,702.903,800.003,800.00-2.56%5,417,150
May 29, 20263,999.903,999.903,873.103,900.003,900.00-2.01%1,705,047
May 28, 20263,930.003,979.903,930.003,979.903,979.901.27%1,399,841
May 27, 20263,986.003,986.003,925.003,930.003,930.000.38%1,217,317
May 26, 20263,968.903,968.903,901.003,915.003,915.00-1.39%914,966
May 25, 20263,948.904,000.003,916.603,970.003,970.003.79%840,793
May 22, 20263,760.003,845.303,740.003,825.003,825.002.27%1,238,287
May 20, 20263,669.903,740.003,630.203,740.003,740.001.91%1,265,611
May 19, 20263,632.803,670.503,600.003,669.903,669.900.01%640,992
May 18, 20263,716.003,716.003,600.003,669.403,669.400.20%959,110
May 15, 20263,698.003,698.003,612.603,662.003,662.00-1.29%2,393,328
May 14, 20263,700.003,709.903,640.003,709.903,709.900.28%1,849,751
May 13, 20263,705.303,738.003,660.003,699.703,699.700.02%3,156,121
May 12, 20263,700.003,734.903,659.903,699.003,699.00-0.03%3,647,632
May 11, 20263,718.003,739.503,650.003,700.003,700.00-1,626,855
May 8, 20263,730.003,730.003,685.103,700.103,700.10-0.80%1,230,869
May 7, 20263,750.103,848.803,660.103,730.003,730.00-2.84%2,109,872
May 6, 20263,900.003,900.003,705.003,838.903,838.90-0.31%2,403,416
May 5, 20263,940.003,986.303,851.003,851.003,851.00-2.26%1,005,168
May 4, 20264,020.004,020.103,891.303,940.003,940.00-1.99%2,955,185
Apr 30, 20264,100.104,100.104,000.004,020.004,020.00-1.95%1,882,761
Apr 29, 20264,190.204,258.504,020.404,100.004,100.00-2.50%836,219
Apr 28, 20264,371.004,371.004,205.104,205.104,205.10-2.45%360,163
Apr 27, 20264,479.004,479.004,330.504,370.304,310.73-0.22%253,523
Apr 24, 20264,300.004,463.304,300.004,380.004,320.301.74%317,381
Apr 23, 20264,300.104,367.004,229.104,350.004,246.321.16%886,503
Apr 22, 20264,401.104,440.004,300.104,300.104,197.61-2.27%431,574
Apr 21, 20264,500.004,544.904,400.204,400.204,295.33-2.22%940,109
Apr 20, 20264,500.004,500.004,400.004,500.004,392.75-316,246
Apr 17, 20264,472.804,500.004,325.004,500.004,392.752.30%341,495
Apr 16, 20264,491.004,596.304,365.104,399.004,294.15-2.05%2,586,914