Skip to main content
logo
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
3,662.00
-47.90 (-1.29%)
May 15, 2026, 4:02 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20264,371.004,371.004,205.104,205.104,205.10-3.78%360,163
Apr 27, 20264,479.004,479.004,330.504,370.304,310.73-0.22%253,523
Apr 24, 20264,300.004,463.304,300.004,380.004,320.300.69%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
Mar 25, 20263,711.003,743.903,554.903,699.003,610.84-0.02%897,964
Mar 24, 20263,550.003,789.003,550.003,699.903,611.721.09%1,336,626
Mar 23, 20263,804.503,804.503,610.103,660.003,572.77-2.66%1,173,258
Mar 20, 20263,819.103,860.003,750.003,760.003,670.38-0.50%8,202,437
Mar 19, 20263,865.003,900.003,732.003,779.003,688.93-2.25%1,379,572
Mar 18, 20263,900.003,945.003,865.003,866.003,773.86-1.13%654,921
Mar 17, 20263,900.003,986.303,880.003,910.003,816.810.57%1,377,318
Mar 16, 20263,847.003,944.903,847.003,888.003,795.331.25%951,753
Mar 13, 20263,794.403,898.903,755.103,839.903,748.380.79%1,778,405
Mar 12, 20263,899.003,899.003,701.103,809.903,719.10-1.04%1,251,057
Mar 11, 20263,800.003,849.903,757.103,849.903,758.141.29%468,894
Mar 10, 20263,666.203,850.003,666.203,801.003,710.413.85%1,489,594
Mar 9, 20263,620.003,733.803,550.003,660.003,572.77-0.01%1,367,869
Mar 6, 20263,750.003,830.003,580.203,660.503,573.26-2.39%939,821
Mar 5, 20263,850.003,949.703,670.403,750.003,660.62-2.97%1,196,301