Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 832.85
+7.09 (0.86%)
Dec 26, 2025, 4:00 PM CLT
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 825.76 | 825.76 | 825.76 | 825.76 | 825.76 | - | - |
| Dec 23, 2025 | 829.96 | 830.00 | 815.00 | 825.76 | 825.76 | -0.51% | 289,336 |
| Dec 22, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0.73% | 527,844 |
| Dec 19, 2025 | 830.00 | 830.00 | 830.00 | 823.95 | 823.95 | - | 3,246 |
| Dec 18, 2025 | 823.95 | 823.95 | 823.95 | 823.95 | 823.95 | - | - |
| Dec 17, 2025 | 825.00 | 825.00 | 825.00 | 823.95 | 823.95 | - | 2,000 |
| Dec 16, 2025 | 823.95 | 823.95 | 823.95 | 823.95 | 823.95 | - | - |
| Dec 15, 2025 | 828.00 | 828.00 | 828.00 | 823.95 | 823.95 | - | 3,268 |
| Dec 12, 2025 | 823.95 | 823.95 | 823.95 | 823.95 | 823.95 | - | - |
| Dec 11, 2025 | 802.10 | 823.95 | 802.10 | 823.95 | 823.95 | 2.00% | 45,622 |
| Dec 10, 2025 | 807.79 | 807.79 | 807.79 | 807.79 | 807.79 | - | - |
| Dec 9, 2025 | 821.70 | 821.70 | 821.70 | 807.79 | 807.79 | - | 2,000 |
| Dec 5, 2025 | 808.77 | 808.77 | 800.00 | 807.79 | 807.79 | -0.27% | 57,727 |
| Dec 4, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.25% | 33,681 |
| Dec 3, 2025 | 809.00 | 809.00 | 808.00 | 808.00 | 808.00 | - | 2,538 |
| Dec 2, 2025 | 805.47 | 808.00 | 800.00 | 808.00 | 808.00 | -4.09% | 163,104 |
| Dec 1, 2025 | 797.93 | 797.93 | 797.93 | 842.45 | 842.45 | - | 3,500 |
| Nov 28, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | - |
| Nov 27, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | - |
| Nov 26, 2025 | 825.00 | 825.00 | 825.00 | 842.45 | 842.45 | - | 4,127 |
| Nov 25, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | 71 |
| Nov 24, 2025 | 842.45 | 842.45 | 842.45 | 842.45 | 842.45 | - | - |
| Nov 21, 2025 | 855.19 | 855.19 | 842.45 | 842.45 | 842.45 | -2.73% | 31,819 |
| Nov 20, 2025 | 866.11 | 866.11 | 866.11 | 866.11 | 866.11 | - | - |
| Nov 19, 2025 | 866.11 | 866.11 | 866.11 | 866.11 | 866.11 | - | - |
| Nov 18, 2025 | 866.11 | 866.11 | 866.11 | 866.11 | 866.11 | - | 2,029 |
| Nov 17, 2025 | 866.90 | 870.00 | 860.00 | 866.11 | 866.11 | 1.41% | 23,386 |
| Nov 14, 2025 | 887.65 | 887.65 | 845.22 | 854.06 | 854.06 | -5.05% | 127,260 |
| Nov 13, 2025 | 882.58 | 900.00 | 880.00 | 899.47 | 899.47 | 3.52% | 216,382 |
| Nov 12, 2025 | 850.00 | 870.41 | 850.00 | 868.91 | 868.91 | 2.20% | 34,010 |
| Nov 11, 2025 | 850.00 | 850.00 | 850.00 | 850.18 | 850.18 | 0.49% | 11,474 |
| Nov 10, 2025 | 834.12 | 850.00 | 834.12 | 846.04 | 846.04 | 1.43% | 11,463 |
| Nov 7, 2025 | 815.00 | 834.00 | 815.00 | 834.12 | 834.12 | 2.98% | 97,122 |
| Nov 6, 2025 | 762.88 | 825.00 | 762.88 | 809.98 | 809.98 | 7.90% | 178,435 |
| Nov 5, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | - | - |
| Nov 4, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | - | 129 |
| Nov 3, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | - | 649 |
| Oct 30, 2025 | 750.69 | 750.69 | 750.69 | 750.69 | 750.69 | 1.01% | 26,374 |
| Oct 29, 2025 | 744.00 | 744.00 | 744.00 | 743.19 | 743.19 | - | 10,000 |
| Oct 28, 2025 | 746.71 | 746.71 | 741.78 | 743.19 | 743.19 | 0.16% | 14,204 |
| Oct 27, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Oct 24, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Oct 23, 2025 | 737.01 | 742.00 | 737.01 | 742.00 | 742.00 | 0.56% | 296,513 |
| Oct 22, 2025 | 739.00 | 739.00 | 737.84 | 737.84 | 737.84 | -0.59% | 35,000 |
| Oct 21, 2025 | 742.00 | 752.00 | 742.00 | 742.24 | 742.24 | 0.66% | 414,312 |
| Oct 20, 2025 | 726.35 | 742.00 | 726.35 | 737.39 | 737.39 | 1.52% | 56,829 |
| Oct 17, 2025 | 726.35 | 726.36 | 726.35 | 726.35 | 726.35 | 4.37% | 322,754 |
| Oct 16, 2025 | 695.92 | 695.92 | 695.92 | 695.92 | 695.92 | 3.87% | 28,397 |
| Oct 15, 2025 | 651.15 | 670.00 | 651.15 | 670.00 | 670.00 | 3.08% | 575,200 |
| Oct 14, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 7 |