Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile · Delayed Price · Currency is CLP 5,902.60
0.00 (0.00%)
At close: Aug 14, 2025, 4:00 PM CLT
SNSE:PASUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 5,800.00 | 5,826.00 | 5,800.00 | 5,826.00 | - | - | 160 |
| Jun 25, 2025 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | - | - | - |
| Jun 24, 2025 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | - | - | - |
| Jun 23, 2025 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | - | - | - |
| Jun 19, 2025 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | - | - | - |
| Jun 18, 2025 | 5,850.00 | 5,850.00 | 5,826.00 | 5,826.00 | - | -1.98% | 4,863 |
| Jun 17, 2025 | 5,950.00 | 5,950.00 | 5,850.00 | 5,943.70 | - | -0.94% | 3,579 |
| Jun 16, 2025 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | - | - | 324 |
| Jun 13, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jun 12, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | 4,107 |
| Jun 11, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - | - |
| Jun 10, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | -1.27% | 41,666 |
| Jun 9, 2025 | 6,077.00 | 6,077.00 | 6,077.00 | 6,077.00 | - | 2.98% | 1,419 |
| Jun 6, 2025 | 5,901.00 | 5,901.00 | 5,901.00 | 5,901.00 | - | - | 1,350 |