Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile · Delayed Price · Currency is CLP 5,300.00
0.00 (0.00%)
At close: May 18, 2026
SNSE:PASUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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 | - | - |
| Apr 15, 2026 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,489.00 | - | - |
| Apr 14, 2026 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,489.00 | - | - |
| Apr 13, 2026 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 5,489.00 | 0.04% | 4,000 |
| Apr 10, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,487.04 | - | 56 |
| Apr 9, 2026 | 5,600.00 | 5,601.00 | 5,600.00 | 5,600.00 | 5,487.04 | -0.89% | 7,636 |
| Apr 8, 2026 | 5,650.10 | 5,650.10 | 5,650.10 | 5,650.10 | 5,536.13 | - | 87 |
| Apr 7, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.10 | 5,536.13 | - | 720 |
| Apr 6, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.10 | 5,536.13 | - | 628 |
| Apr 2, 2026 | 5,650.10 | 5,650.10 | 5,650.10 | 5,650.10 | 5,536.13 | - | - |
| Apr 1, 2026 | 5,650.10 | 5,650.10 | 5,650.10 | 5,650.10 | 5,536.13 | - | - |
| Mar 31, 2026 | 5,650.00 | 5,650.20 | 5,650.00 | 5,650.10 | 5,536.13 | -2.91% | 7,312 |
| Mar 30, 2026 | 5,819.30 | 5,819.30 | 5,819.30 | 5,819.30 | 5,701.92 | - | - |
| Mar 27, 2026 | 5,819.30 | 5,819.30 | 5,819.30 | 5,819.30 | 5,701.92 | - | 101 |
| Mar 26, 2026 | 5,819.30 | 5,819.30 | 5,819.30 | 5,819.30 | 5,701.92 | - | - |
| Mar 25, 2026 | 5,819.30 | 5,819.30 | 5,819.30 | 5,819.30 | 5,701.92 | - | - |
| Mar 24, 2026 | 5,819.30 | 5,819.30 | 5,819.30 | 5,819.30 | 5,701.92 | - | - |
| Mar 23, 2026 | 5,819.30 | 5,819.30 | 5,819.30 | 5,819.30 | 5,701.92 | - | - |
| Mar 20, 2026 | 5,819.50 | 5,819.50 | 5,819.50 | 5,819.30 | 5,701.92 | -0.18% | 1,427 |
| Mar 19, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,712.40 | - | - |
| Mar 18, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,830.00 | 5,712.40 | - | 179 |
| Mar 17, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,712.40 | - | - |
| Mar 16, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,712.40 | - | 1 |
| Mar 13, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,712.40 | - | - |
| Mar 12, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,712.40 | - | 48 |
| Mar 11, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,712.40 | - | - |
| Mar 10, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,712.40 | - | - |
| Mar 9, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,712.40 | - | 34 |
| Mar 6, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,712.40 | - | 1 |