Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile · Delayed Price · Currency is CLP 4,751.40
0.00 (0.00%)
At close: Jun 26, 2026
SNSE:PASUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 5 |
| May 27, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 28 |
| May 26, 2026 | 5,215.00 | 5,230.00 | 5,215.00 | 5,300.00 | 5,300.00 | - | 1,002 |
| May 25, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 277 |
| May 22, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1 |
| May 20, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 2 |
| May 19, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 8 |
| May 18, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 3 |
| May 15, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1 |
| May 14, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 12 |
| May 13, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2.06% | 3 |
| May 12, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,193.09 | - | - |
| May 11, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,193.09 | - | 8 |
| May 8, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,193.09 | -1.49% | 8,417 |
| May 7, 2026 | 5,380.00 | 5,380.00 | 5,380.00 | 5,379.90 | 5,271.38 | -1.17% | 3,744 |
| May 6, 2026 | 5,443.40 | 5,443.40 | 5,443.40 | 5,443.40 | 5,333.60 | - | - |
| May 5, 2026 | 5,450.00 | 5,450.10 | 5,445.00 | 5,443.40 | 5,333.60 | -1.92% | 5,560 |
| May 4, 2026 | 5,549.90 | 5,549.90 | 5,549.90 | 5,549.90 | 5,437.95 | - | 90 |
| Apr 30, 2026 | 5,546.40 | 5,549.90 | 5,546.40 | 5,549.90 | 5,437.95 | 1.28% | 3,267 |
| Apr 29, 2026 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,369.46 | - | - |
| Apr 28, 2026 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,369.46 | -1.25% | 2,446 |
| Apr 27, 2026 | 5,549.60 | 5,549.60 | 5,549.60 | 5,549.60 | 5,437.66 | - | - |
| Apr 24, 2026 | 5,549.60 | 5,549.60 | 5,549.60 | 5,549.60 | 5,437.66 | - | 10 |
| Apr 23, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,549.60 | 5,437.66 | -0.01% | 7,269 |
| Apr 22, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,438.05 | -0.93% | 7,210 |
| Apr 21, 2026 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,489.00 | - | - |
| Apr 20, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,602.00 | 5,489.00 | - | 909 |
| Apr 17, 2026 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,489.00 | - | - |
| Apr 16, 2026 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,489.00 | - | - |