Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile · Delayed Price · Currency is CLP 4,560.00
0.00 (0.00%)
At close: Aug 11, 2026
SNSE:PASUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,500.00 | 4,560.00 | 4,500.00 | 4,560.00 | 4,560.00 | - | 12,276 |
| Aug 7, 2026 | 4,500.00 | 4,560.00 | 4,500.00 | 4,560.00 | 4,560.00 | - | 2,101 |
| Aug 6, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | -0.44% | 1,002 |
| Aug 5, 2026 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | - | 332 |
| Aug 4, 2026 | 4,640.00 | 4,640.00 | 4,580.00 | 4,579.90 | 4,579.90 | -2.56% | 4,758 |
| Aug 3, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | - |
| Jul 31, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 35 |
| Jul 30, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 148 |
| Jul 29, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 77 |
| Jul 28, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 21 |
| Jul 27, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | - |
| Jul 24, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 2 |
| Jul 23, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | -1.07% | 3,749 |
| Jul 22, 2026 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | - | 70 |
| Jul 21, 2026 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | - | 12 |
| Jul 20, 2026 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | - | - |
| Jul 17, 2026 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | - | 44 |
| Jul 15, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,750.60 | 4,750.60 | - | 1,354 |
| Jul 14, 2026 | 4,799.80 | 4,799.80 | 4,799.80 | 4,750.60 | 4,750.60 | - | 380 |
| Jul 13, 2026 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | 4,750.60 | - | 5 |
| Jul 10, 2026 | 4,750.00 | 4,751.00 | 4,750.00 | 4,750.60 | 4,750.60 | -0.01% | 16,545 |
| Jul 9, 2026 | 4,751.00 | 4,751.00 | 4,751.00 | 4,751.00 | 4,751.00 | -0.01% | 5,005 |
| Jul 8, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | - |
| Jul 7, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | 41 |
| Jul 6, 2026 | 4,680.00 | 4,680.00 | 4,680.00 | 4,751.40 | 4,751.40 | - | 469 |
| Jul 3, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | - |
| Jul 2, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,751.40 | 4,751.40 | - | 1,007 |
| Jul 1, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | 103 |
| Jun 30, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | 14 |
| Jun 26, 2026 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | 4,751.40 | - | 1 |
| Jun 25, 2026 | 4,750.00 | 4,755.00 | 4,750.00 | 4,751.40 | 4,751.40 | -2.13% | 2,596 |
| Jun 24, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,855.00 | 4,855.00 | - | 339 |
| Jun 23, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | 9 |
| Jun 22, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | 8 |
| Jun 19, 2026 | 4,801.00 | 4,801.00 | 4,801.00 | 4,855.00 | 4,855.00 | - | 505 |
| Jun 18, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | -0.93% | 4,214 |
| Jun 17, 2026 | 4,900.00 | 4,901.00 | 4,900.00 | 4,900.80 | 4,900.80 | -1.98% | 5,285 |
| Jun 16, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 4,999.90 | 4,999.90 | -1.96% | 4,651 |
| Jun 15, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 96 |
| Jun 12, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 54 |
| Jun 11, 2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.52% | 6,032 |
| Jun 10, 2026 | 5,073.40 | 5,073.40 | 5,073.40 | 5,073.40 | 5,073.40 | - | - |
| Jun 9, 2026 | 5,073.40 | 5,073.40 | 5,073.40 | 5,073.40 | 5,073.40 | - | - |
| Jun 8, 2026 | 5,073.40 | 5,073.40 | 5,073.40 | 5,073.40 | 5,073.40 | - | - |
| Jun 5, 2026 | 5,085.00 | 5,085.00 | 5,060.00 | 5,073.40 | 5,073.40 | -1.42% | 1,939 |
| Jun 4, 2026 | 5,146.70 | 5,146.70 | 5,146.70 | 5,146.70 | 5,146.70 | - | - |
| Jun 3, 2026 | 5,140.00 | 5,165.00 | 5,100.00 | 5,146.70 | 5,146.70 | -2.89% | 7,916 |
| Jun 2, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 3 |
| Jun 1, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 270 |
| May 29, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1 |