Parque Arauco S.A. (SNSE:PARAUCO)
Chile · Delayed Price · Currency is CLP 4,050.00
+10.10 (0.25%)
Jul 20, 2026, 3:59 PM CLT
Parque Arauco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,029.60 | 4,099.00 | 3,999.40 | 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 |
| Jul 9, 2026 | 3,950.00 | 3,980.00 | 3,860.10 | 3,980.00 | 3,980.00 | 3.11% | 706,214 |
| Jul 8, 2026 | 3,911.60 | 3,949.30 | 3,859.40 | 3,860.00 | 3,860.00 | -2.53% | 875,870 |
| Jul 7, 2026 | 3,920.00 | 3,960.00 | 3,864.90 | 3,960.00 | 3,960.00 | 1.54% | 816,914 |
| Jul 6, 2026 | 3,895.80 | 3,944.50 | 3,830.80 | 3,900.00 | 3,900.00 | 0.39% | 389,333 |
| Jul 3, 2026 | 3,870.00 | 3,912.00 | 3,856.00 | 3,885.00 | 3,885.00 | 0.42% | 193,541 |
| Jul 2, 2026 | 3,842.00 | 3,884.90 | 3,831.00 | 3,868.90 | 3,868.90 | 0.62% | 457,106 |
| Jul 1, 2026 | 3,830.10 | 3,899.80 | 3,830.10 | 3,845.00 | 3,845.00 | -0.51% | 362,356 |
| Jun 30, 2026 | 3,826.90 | 3,896.10 | 3,819.90 | 3,864.90 | 3,864.90 | 0.99% | 478,880 |
| Jun 26, 2026 | 3,780.50 | 3,869.40 | 3,780.20 | 3,827.00 | 3,827.00 | 0.71% | 192,738 |
| Jun 25, 2026 | 3,801.00 | 3,890.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 790,551 |
| Jun 24, 2026 | 3,880.00 | 3,896.40 | 3,751.10 | 3,800.00 | 3,800.00 | -1.34% | 628,922 |
| Jun 23, 2026 | 3,939.90 | 3,950.00 | 3,851.50 | 3,851.50 | 3,851.50 | -2.49% | 694,051 |
| Jun 22, 2026 | 3,870.00 | 3,984.90 | 3,826.20 | 3,950.00 | 3,950.00 | 1.28% | 825,646 |
| Jun 19, 2026 | 3,849.90 | 3,900.00 | 3,790.00 | 3,900.00 | 3,900.00 | 2.19% | 1,880,476 |
| Jun 18, 2026 | 3,799.00 | 3,877.80 | 3,799.00 | 3,816.50 | 3,816.50 | 0.43% | 408,187 |
| Jun 17, 2026 | 3,850.00 | 3,850.00 | 3,750.90 | 3,800.00 | 3,800.00 | -1.04% | 1,101,864 |
| Jun 16, 2026 | 3,700.00 | 3,849.80 | 3,700.00 | 3,840.00 | 3,840.00 | 3.69% | 882,924 |
| Jun 15, 2026 | 3,871.50 | 3,871.50 | 3,701.00 | 3,703.40 | 3,703.40 | -1.90% | 1,042,979 |
| Jun 12, 2026 | 3,805.00 | 3,884.30 | 3,752.00 | 3,775.20 | 3,775.20 | -1.04% | 632,477 |
| Jun 11, 2026 | 3,779.90 | 3,900.00 | 3,779.10 | 3,815.00 | 3,815.00 | 0.93% | 654,836 |
| Jun 10, 2026 | 3,750.00 | 3,860.00 | 3,710.00 | 3,779.90 | 3,779.90 | 1.34% | 240,646 |
| Jun 9, 2026 | 3,634.00 | 3,750.00 | 3,633.90 | 3,729.90 | 3,729.90 | 2.64% | 4,488,040 |
| Jun 8, 2026 | 3,699.90 | 3,730.30 | 3,620.00 | 3,634.10 | 3,634.10 | -1.78% | 1,383,444 |
| Jun 5, 2026 | 3,650.10 | 3,740.00 | 3,550.30 | 3,699.90 | 3,699.90 | 1.37% | 10,144,060 |
| Jun 4, 2026 | 3,750.00 | 3,787.70 | 3,615.00 | 3,649.90 | 3,649.90 | -2.14% | 865,122 |
| Jun 3, 2026 | 3,799.00 | 3,799.00 | 3,681.20 | 3,729.90 | 3,729.90 | -0.93% | 959,639 |
| Jun 2, 2026 | 3,803.00 | 3,876.00 | 3,743.50 | 3,765.00 | 3,765.00 | -0.92% | 454,039 |
| Jun 1, 2026 | 3,890.00 | 3,890.00 | 3,702.90 | 3,800.00 | 3,800.00 | -2.56% | 5,417,150 |
| May 29, 2026 | 3,999.90 | 3,999.90 | 3,873.10 | 3,900.00 | 3,900.00 | -2.01% | 1,705,047 |
| May 28, 2026 | 3,930.00 | 3,979.90 | 3,930.00 | 3,979.90 | 3,979.90 | 1.27% | 1,399,841 |
| May 27, 2026 | 3,986.00 | 3,986.00 | 3,925.00 | 3,930.00 | 3,930.00 | 0.38% | 1,217,317 |
| May 26, 2026 | 3,968.90 | 3,968.90 | 3,901.00 | 3,915.00 | 3,915.00 | -1.39% | 914,966 |
| May 25, 2026 | 3,948.90 | 4,000.00 | 3,916.60 | 3,970.00 | 3,970.00 | 3.79% | 840,793 |
| May 22, 2026 | 3,760.00 | 3,845.30 | 3,740.00 | 3,825.00 | 3,825.00 | 2.27% | 1,238,287 |
| May 20, 2026 | 3,669.90 | 3,740.00 | 3,630.20 | 3,740.00 | 3,740.00 | 1.91% | 1,265,611 |
| May 19, 2026 | 3,632.80 | 3,670.50 | 3,600.00 | 3,669.90 | 3,669.90 | 0.01% | 640,992 |
| May 18, 2026 | 3,716.00 | 3,716.00 | 3,600.00 | 3,669.40 | 3,669.40 | 0.20% | 959,110 |
| May 15, 2026 | 3,698.00 | 3,698.00 | 3,612.60 | 3,662.00 | 3,662.00 | -1.29% | 2,393,328 |
| May 14, 2026 | 3,700.00 | 3,709.90 | 3,640.00 | 3,709.90 | 3,709.90 | 0.28% | 1,849,751 |
| May 13, 2026 | 3,705.30 | 3,738.00 | 3,660.00 | 3,699.70 | 3,699.70 | 0.02% | 3,156,121 |
| May 12, 2026 | 3,700.00 | 3,734.90 | 3,659.90 | 3,699.00 | 3,699.00 | -0.03% | 3,647,632 |
| May 11, 2026 | 3,718.00 | 3,739.50 | 3,650.00 | 3,700.00 | 3,700.00 | - | 1,626,855 |
| May 8, 2026 | 3,730.00 | 3,730.00 | 3,685.10 | 3,700.10 | 3,700.10 | -0.80% | 1,230,869 |
| May 7, 2026 | 3,750.10 | 3,848.80 | 3,660.10 | 3,730.00 | 3,730.00 | -2.84% | 2,109,872 |