Parque Arauco S.A. (SNSE:PARAUCO)
Chile · Delayed Price · Currency is CLP 3,898.90
-1.10 (-0.03%)
Sep 21, 2026, 3:59 PM CLT
Parque Arauco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3,898.90 | 3,898.90 | 3,847.70 | 3,898.90 | 3,898.90 | -0.03% | 3,056,267 |
| Sep 17, 2026 | 3,745.00 | 3,900.00 | 3,745.00 | 3,900.00 | 3,900.00 | 4.14% | 1,221,509 |
| Sep 16, 2026 | 3,776.50 | 3,801.60 | 3,745.00 | 3,745.00 | 3,745.00 | -0.16% | 1,847,648 |
| Sep 15, 2026 | 3,805.00 | 3,839.90 | 3,725.10 | 3,751.00 | 3,751.00 | -2.42% | 3,288,509 |
| Sep 14, 2026 | 3,765.00 | 3,843.90 | 3,704.50 | 3,843.90 | 3,843.90 | 2.17% | 544,789 |
| Sep 11, 2026 | 3,829.80 | 3,830.40 | 3,751.00 | 3,762.40 | 3,762.40 | -1.76% | 523,076 |
| Sep 10, 2026 | 3,880.00 | 3,884.20 | 3,819.00 | 3,829.90 | 3,829.90 | -1.67% | 647,654 |
| Sep 9, 2026 | 3,929.90 | 3,959.90 | 3,833.00 | 3,894.90 | 3,894.90 | -0.89% | 1,147,088 |
| Sep 8, 2026 | 3,933.30 | 3,957.90 | 3,902.10 | 3,929.90 | 3,929.90 | -0.23% | 293,583 |
| Sep 7, 2026 | 3,930.10 | 3,938.90 | 3,906.80 | 3,938.90 | 3,938.90 | 0.22% | 77,373 |
| Sep 4, 2026 | 3,900.00 | 3,958.90 | 3,900.00 | 3,930.10 | 3,930.10 | 0.26% | 104,859 |
| Sep 3, 2026 | 3,921.10 | 3,958.70 | 3,915.10 | 3,920.10 | 3,920.10 | -1.00% | 672,721 |
| Sep 2, 2026 | 3,988.10 | 3,988.10 | 3,943.50 | 3,959.80 | 3,959.80 | 0.27% | 485,607 |
| Sep 1, 2026 | 3,900.00 | 3,987.00 | 3,900.00 | 3,949.00 | 3,949.00 | 1.26% | 1,067,816 |
| Aug 31, 2026 | 4,054.40 | 4,054.40 | 3,900.00 | 3,900.00 | 3,900.00 | -3.28% | 6,896,150 |
| Aug 28, 2026 | 3,999.60 | 4,049.80 | 3,999.60 | 4,032.10 | 4,032.10 | 0.81% | 465,152 |
| Aug 27, 2026 | 3,950.00 | 4,011.70 | 3,909.70 | 3,999.60 | 3,999.60 | 2.00% | 871,966 |
| Aug 26, 2026 | 3,920.00 | 3,973.00 | 3,885.00 | 3,921.00 | 3,921.00 | 0.03% | 994,919 |
| Aug 25, 2026 | 3,953.00 | 3,998.70 | 3,913.00 | 3,920.00 | 3,920.00 | -0.78% | 2,829,017 |
| Aug 24, 2026 | 4,020.10 | 4,050.20 | 3,935.00 | 3,951.00 | 3,951.00 | -1.71% | 699,934 |
| Aug 21, 2026 | 4,010.20 | 4,028.20 | 3,940.00 | 4,019.70 | 4,019.70 | 0.24% | 583,201 |
| Aug 20, 2026 | 4,151.40 | 4,151.40 | 4,002.90 | 4,010.20 | 4,010.20 | -2.17% | 1,486,001 |
| Aug 19, 2026 | 4,066.10 | 4,193.80 | 4,066.10 | 4,099.00 | 4,099.00 | 0.81% | 2,098,380 |
| Aug 18, 2026 | 4,050.00 | 4,180.00 | 4,050.00 | 4,066.10 | 4,066.10 | -0.09% | 2,610,611 |
| Aug 17, 2026 | 3,967.00 | 4,078.10 | 3,967.00 | 4,069.90 | 4,069.90 | 2.65% | 2,457,299 |
| Aug 14, 2026 | 3,954.00 | 4,020.00 | 3,931.10 | 3,965.00 | 3,965.00 | 0.28% | 385,198 |
| Aug 13, 2026 | 3,964.90 | 4,020.40 | 3,921.10 | 3,954.00 | 3,954.00 | 0.99% | 1,477,249 |
| Aug 12, 2026 | 4,009.90 | 4,009.90 | 3,882.80 | 3,915.10 | 3,915.10 | -0.91% | 1,162,150 |
| Aug 11, 2026 | 4,030.10 | 4,030.10 | 3,925.00 | 3,951.00 | 3,951.00 | -1.96% | 1,685,510 |
| Aug 10, 2026 | 4,100.00 | 4,100.00 | 4,040.00 | 4,030.00 | 4,030.00 | -0.49% | 2,244 |
| Aug 7, 2026 | 3,993.30 | 4,060.00 | 3,954.50 | 4,050.00 | 4,050.00 | 1.30% | 752,294 |
| Aug 6, 2026 | 3,962.10 | 4,000.00 | 3,962.10 | 3,998.00 | 3,998.00 | 0.96% | 2,898,614 |
| Aug 5, 2026 | 3,950.00 | 3,989.90 | 3,950.00 | 3,960.00 | 3,960.00 | 1.02% | 708,974 |
| Aug 4, 2026 | 3,915.10 | 3,990.00 | 3,915.10 | 3,920.10 | 3,920.10 | -0.88% | 873,109 |
| Aug 3, 2026 | 3,900.00 | 3,955.00 | 3,900.00 | 3,955.00 | 3,955.00 | 0.30% | 5,507 |
| Jul 31, 2026 | 3,950.50 | 3,979.80 | 3,920.10 | 3,943.00 | 3,943.00 | -1.37% | 864,676 |
| Jul 30, 2026 | 3,979.00 | 4,018.80 | 3,800.00 | 3,997.90 | 3,997.90 | 0.96% | 1,481,096 |
| Jul 29, 2026 | 3,979.80 | 4,035.60 | 3,945.10 | 3,960.00 | 3,960.00 | -0.73% | 548,067 |
| Jul 28, 2026 | 3,895.00 | 3,997.90 | 3,878.80 | 3,989.00 | 3,989.00 | 2.41% | 923,634 |
| Jul 27, 2026 | 3,930.70 | 3,932.40 | 3,821.80 | 3,895.00 | 3,895.00 | -1.14% | 730,949 |
| Jul 24, 2026 | 3,948.90 | 3,974.90 | 3,875.10 | 3,940.00 | 3,940.00 | -0.23% | 250,006 |
| Jul 23, 2026 | 3,993.00 | 4,009.90 | 3,900.10 | 3,948.90 | 3,948.90 | -1.11% | 1,499,608 |
| Jul 22, 2026 | 3,993.60 | 4,047.90 | 3,984.90 | 3,993.10 | 3,993.10 | -0.67% | 1,921,224 |
| Jul 21, 2026 | 4,045.00 | 4,101.10 | 4,011.00 | 4,020.00 | 4,020.00 | -0.74% | 1,523,944 |
| Jul 20, 2026 | 4,029.60 | 4,099.00 | 3,999.40 | 4,050.00 | 4,050.00 | 0.25% | 570,567 |
| Jul 17, 2026 | 3,968.10 | 4,051.80 | 3,935.50 | 4,039.90 | 4,039.90 | 1.81% | 788,959 |
| Jul 15, 2026 | 4,038.90 | 4,039.00 | 3,968.10 | 3,968.10 | 3,968.10 | -0.80% | 367,063 |
| Jul 14, 2026 | 3,955.00 | 4,020.00 | 3,955.00 | 4,000.00 | 4,000.00 | - | 1,641,806 |
| Jul 13, 2026 | 3,978.00 | 4,099.80 | 3,935.60 | 3,999.90 | 3,999.90 | 0.55% | 780,308 |
| Jul 10, 2026 | 3,980.00 | 3,992.90 | 3,914.10 | 3,978.00 | 3,978.00 | -0.05% | 883,661 |