Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile · Delayed Price · Currency is CLP 6,189.90
0.00 (0.00%)
At close: Jan 29, 2026
SNSE:PASUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6,189.90 | 6,189.90 | 6,189.90 | 6,189.90 | 6,189.90 | - | - |
| Jan 28, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,189.90 | 6,189.90 | - | 1,020 |
| Jan 27, 2026 | 6,189.90 | 6,189.90 | 6,189.90 | 6,189.90 | 6,189.90 | - | - |
| Jan 26, 2026 | 6,190.00 | 6,190.00 | 6,187.50 | 6,189.90 | 6,189.90 | -0.96% | 3,359 |
| Jan 23, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 22, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 21, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 20, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | 804 |
| Jan 19, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 16, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 15, 2026 | 6,251.00 | 6,251.00 | 6,251.00 | 6,250.00 | 6,250.00 | - | 179 |
| Jan 14, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 2,517 |
| Jan 13, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 6,634 |
| Jan 12, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.03% | 2,544 |
| Jan 9, 2026 | 6,248.30 | 6,248.30 | 6,248.30 | 6,248.30 | 6,248.30 | - | - |
| Jan 8, 2026 | 6,250.00 | 6,250.00 | 6,249.00 | 6,248.30 | 6,248.30 | -0.03% | 8,412 |
| Jan 7, 2026 | 6,437.50 | 6,437.50 | 6,437.50 | 6,250.00 | 6,250.00 | - | 250 |
| Jan 6, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 5, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 2, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 30, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 29, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 26, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | 200 |
| Dec 24, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 23, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 22, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 1,609 |
| Dec 19, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 18, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1.61% | 1,414 |
| Dec 17, 2025 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | - | - |
| Dec 16, 2025 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | - | 58 |
| Dec 15, 2025 | 6,251.00 | 6,270.00 | 6,251.00 | 6,150.90 | 6,150.90 | - | 636 |
| Dec 12, 2025 | 6,210.00 | 6,210.00 | 6,210.00 | 6,150.90 | 6,150.90 | - | 500 |
| Dec 11, 2025 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | - | 100 |
| Dec 10, 2025 | 6,150.00 | 6,152.00 | 6,150.00 | 6,150.90 | 6,150.90 | 0.01% | 71,195 |
| Dec 9, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1.65% | 48,332 |
| Dec 5, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.20% | 2,455 |
| Dec 4, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 26 |
| Dec 3, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 2.46% | 1,300 |
| Dec 2, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.40% | 4,937 |
| Dec 1, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 28, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 27, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 26, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 25, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 24, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 21, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 47 |
| Nov 20, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 19, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 18, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,250.00 | 6,250.00 | - | 542 |
| Nov 17, 2025 | 6,180.00 | 6,250.00 | 6,180.00 | 6,250.00 | 6,250.00 | - | 3,947 |