Skip to main content
logo
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
3,621.70
-78.20 (-2.11%)
Jun 8, 2026, 1:27 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20263,699.903,730.003,699.903,730.00-0.81%557
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
Apr 15, 20264,454.004,557.804,429.904,491.104,384.060.83%980,780
Apr 14, 20264,279.804,454.504,255.004,454.004,347.843.94%2,262,920
Apr 13, 20264,170.004,335.204,160.004,285.004,182.872.76%726,521
Apr 10, 20264,120.004,199.904,120.004,170.004,070.611.21%578,532
Apr 9, 20263,995.004,132.003,980.004,120.004,021.803.00%3,424,399
Apr 8, 20263,940.004,076.703,928.504,000.003,904.663.12%1,161,261
Apr 7, 20263,880.003,899.103,760.103,878.803,786.35-0.16%1,422,532
Apr 6, 20263,834.003,904.703,808.403,884.903,792.311.33%673,857
Apr 2, 20263,889.003,899.903,801.003,834.003,742.62-6.03%1,619,824
Apr 1, 20263,763.804,080.003,763.804,080.003,982.767.94%1,362,813
Mar 31, 20263,605.003,799.103,605.003,780.003,689.914.13%912,020
Mar 30, 20263,595.003,656.303,570.103,630.003,543.480.89%1,170,524
Mar 27, 20263,625.103,660.903,581.203,598.003,512.25-2.76%723,413
Mar 26, 20263,662.003,720.003,630.103,700.003,611.810.03%952,585