Paz Corp S.A. (SNSE:PAZ)
Chile flag Chile · Delayed Price · Currency is CLP
689.57
-0.26 (-0.04%)
Sep 25, 2025, 3:30 PM CLT

Paz Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025689.57689.58689.57689.57689.57-0.04%234,000
Sep 24, 2025689.83689.83689.83689.83689.830.89%78,691
Sep 23, 2025683.75683.75683.75683.75683.752.97%62,652
Sep 22, 2025664.00664.00664.00664.00664.00--
Sep 17, 2025664.00664.00664.00664.00664.00-66
Sep 16, 2025664.00664.00664.00664.00664.00--
Sep 15, 2025664.00664.00664.00664.00664.00--
Sep 12, 2025664.00664.00664.00664.00664.00-0.74%450,000
Sep 11, 2025669.00669.00668.94668.94668.94-9,080
Sep 10, 2025668.94668.94668.94668.94668.94-854
Sep 9, 2025669.00669.00662.00668.94668.94-150
Sep 8, 2025669.00669.00662.00668.94668.94-3,506
Sep 5, 2025670.00670.00665.00668.94668.940.59%114,105
Sep 4, 2025665.00665.00665.00665.00665.001.53%200,147
Sep 3, 2025655.00655.00655.00655.00655.00-186,000
Sep 2, 2025655.00655.00655.00655.00655.000.77%32,025
Sep 1, 2025650.00650.00640.00650.00650.001.94%600,000
Aug 29, 2025637.59637.60637.59637.60637.602.02%1,077,222
Aug 28, 2025625.00625.00620.00625.00625.000.81%1,120,000
Aug 27, 2025620.00620.00620.00620.00620.00-24,835
Aug 26, 2025620.00620.00620.00620.00620.00-1.59%97,165
Aug 25, 2025613.72630.00613.72630.00630.00-442
Aug 22, 2025613.72630.00613.72630.00630.00-10,709
Aug 21, 2025630.00630.00630.00630.00630.00--
Aug 20, 2025630.00630.00630.00630.00630.00-787
Aug 19, 2025630.00630.00630.00630.00630.000.32%23,680
Aug 18, 2025625.54628.00625.54628.00628.001.55%194,958
Aug 14, 2025615.78620.00615.78618.43618.433.34%85,874
Aug 13, 2025596.50600.00596.50598.42598.424.07%74,207
Aug 12, 2025575.01575.01575.00575.00575.00-0.04%22,222
Aug 11, 2025575.01575.25575.01575.25575.25-22,222
Aug 8, 2025574.31575.25574.31575.25575.25-12,522
Aug 7, 2025565.05575.25565.05575.25575.254.56%55,278
Aug 6, 2025550.18550.18550.18550.18550.18--
Aug 5, 2025550.18550.18550.18550.18550.18-35,711
Aug 4, 2025550.19550.19550.19550.19550.190.81%200,000
Aug 1, 2025548.21564.55545.77545.77545.77-12,186
Jul 31, 2025542.74545.77542.74545.77545.772.98%55,999
Jul 30, 2025529.98529.98529.98529.98529.98-1.83%17,235
Jul 29, 2025539.84539.84539.84539.84539.84-3,705
Jul 28, 2025539.83539.84539.83539.84539.840.16%116,143
Jul 25, 2025539.00539.00539.00539.00539.00-4
Jul 24, 2025539.00539.00539.00539.00539.00-0.16%52,145
Jul 23, 2025539.84539.84539.84539.84539.840.02%136,395
Jul 22, 2025539.69540.00539.69539.75539.75-0.05%44,600
Jul 21, 2025540.00540.00540.00540.00540.00--
Jul 18, 2025540.00540.00540.00540.00540.00--
Jul 17, 2025529.00540.00529.00540.00540.00-9,304
Jul 15, 2025540.00540.00540.00540.00540.00-0.10%104,671
Jul 14, 2025540.52540.52540.52540.52540.52--