Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile · Delayed Price · Currency is CLP 6,150.00
-46.60 (-0.75%)
At close: Sep 8, 2025
SNSE:PASUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | -0.75% | 40,071 |
| Sep 5, 2025 | 6,100.00 | 6,196.60 | 6,100.00 | 6,196.60 | - | - | 98 |
| Sep 4, 2025 | 6,200.00 | 6,200.00 | 6,150.00 | 6,196.60 | - | -0.05% | 3,412 |
| Sep 3, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | - | - |
| Sep 2, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 0.81% | 2,300 |
| Sep 1, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - | - |
| Aug 29, 2025 | 6,200.00 | 6,200.00 | 6,150.00 | 6,150.00 | - | - | 105 |
| Aug 28, 2025 | 6,386.00 | 6,386.00 | 6,150.00 | 6,150.00 | - | - | 300 |
| Aug 27, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | - | - |
| Aug 26, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | - | 1.63% | 2,400 |
| Aug 25, 2025 | 6,100.00 | 6,120.00 | 6,051.50 | 6,051.50 | - | - | 1,100 |
| Aug 22, 2025 | 6,120.00 | 6,120.00 | 6,051.50 | 6,051.50 | - | - | 243 |
| Aug 21, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,051.50 | - | 0.78% | 2,324 |
| Aug 20, 2025 | 6,004.90 | 6,004.90 | 6,004.90 | 6,004.90 | - | - | - |
| Aug 19, 2025 | 6,004.90 | 6,005.00 | 6,004.90 | 6,004.90 | - | 1.73% | 7,441 |
| Aug 18, 2025 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | - | - | - |
| Aug 14, 2025 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | - | - | - |
| Aug 13, 2025 | 5,902.60 | 5,902.60 | 5,902.60 | 5,902.60 | - | - | - |
| Aug 12, 2025 | 5,900.00 | 5,902.60 | 5,900.00 | 5,902.60 | - | -1.28% | 2,050 |
| Aug 11, 2025 | 5,999.70 | 5,999.70 | 5,900.00 | 5,979.40 | - | -0.29% | 4,427 |
| Aug 8, 2025 | 5,996.50 | 5,996.50 | 5,996.50 | 5,996.50 | - | - | - |
| Aug 7, 2025 | 6,000.00 | 6,005.00 | 5,900.00 | 5,996.50 | - | -0.06% | 52,584 |
| Aug 6, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Aug 5, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Aug 4, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Aug 1, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | 10 |
| Jul 31, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 29, 2025 | 6,077.00 | 6,077.00 | 5,900.00 | 6,000.00 | - | - | 3,507 |
| Jul 28, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | - | - | 6 |
| Jul 25, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 24, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 23, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 22, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 21, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 18, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 17, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 15, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 14, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | 1,663 |
| Jul 11, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 10, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 9, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 8, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jul 7, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | 6,274 |
| Jul 4, 2025 | 6,000.10 | 6,000.10 | 6,000.10 | 6,000.10 | - | -0.02% | 34,076 |
| Jul 3, 2025 | 6,000.00 | 6,001.10 | 6,000.00 | 6,001.10 | - | 0.02% | 32,774 |
| Jul 2, 2025 | 6,000.00 | 6,000.10 | 6,000.00 | 6,000.10 | - | -0.01% | 41,129 |
| Jul 1, 2025 | 6,000.00 | 6,001.00 | 6,000.00 | 6,001.00 | - | 1.71% | 20,833 |
| Jun 30, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - | 1,013 |
| Jun 27, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 1.27% | 26,032 |