Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 650.00
+12.40 (1.94%)
Sep 1, 2025, 1:07 PM CLT
Paz Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 637.59 | 637.60 | 637.59 | 637.60 | 637.60 | 2.02% | 1,077,222 |
| Aug 28, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 1,120,000 |
| Aug 27, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 24,835 |
| Aug 26, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -1.59% | 97,165 |
| Aug 25, 2025 | 613.72 | 630.00 | 613.72 | 630.00 | 630.00 | - | 442 |
| Aug 22, 2025 | 613.72 | 630.00 | 613.72 | 630.00 | 630.00 | - | 10,709 |
| Aug 21, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Aug 20, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 787 |
| Aug 19, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.32% | 23,680 |
| Aug 18, 2025 | 625.54 | 628.00 | 625.54 | 628.00 | 628.00 | 1.55% | 194,958 |
| Aug 14, 2025 | 615.78 | 620.00 | 615.78 | 618.43 | 618.43 | 3.34% | 85,874 |
| Aug 13, 2025 | 596.50 | 600.00 | 596.50 | 598.42 | 598.42 | 4.07% | 74,207 |
| Aug 12, 2025 | 575.01 | 575.01 | 575.00 | 575.00 | 575.00 | -0.04% | 22,222 |
| Aug 11, 2025 | 575.01 | 575.25 | 575.01 | 575.25 | 575.25 | - | 22,222 |
| Aug 8, 2025 | 574.31 | 575.25 | 574.31 | 575.25 | 575.25 | - | 12,522 |
| Aug 7, 2025 | 565.05 | 575.25 | 565.05 | 575.25 | 575.25 | 4.56% | 55,278 |
| Aug 6, 2025 | 550.18 | 550.18 | 550.18 | 550.18 | 550.18 | - | - |
| Aug 5, 2025 | 550.18 | 550.18 | 550.18 | 550.18 | 550.18 | - | 35,711 |
| Aug 4, 2025 | 550.19 | 550.19 | 550.19 | 550.19 | 550.19 | 0.81% | 200,000 |
| Aug 1, 2025 | 548.21 | 564.55 | 545.77 | 545.77 | 545.77 | - | 12,186 |
| Jul 31, 2025 | 542.74 | 545.77 | 542.74 | 545.77 | 545.77 | 2.98% | 55,999 |
| Jul 30, 2025 | 529.98 | 529.98 | 529.98 | 529.98 | 529.98 | -1.83% | 17,235 |
| Jul 29, 2025 | 539.84 | 539.84 | 539.84 | 539.84 | 539.84 | - | 3,705 |
| Jul 28, 2025 | 539.83 | 539.84 | 539.83 | 539.84 | 539.84 | 0.16% | 116,143 |
| Jul 25, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - | 4 |
| Jul 24, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | -0.16% | 52,145 |
| Jul 23, 2025 | 539.84 | 539.84 | 539.84 | 539.84 | 539.84 | 0.02% | 136,395 |
| Jul 22, 2025 | 539.69 | 540.00 | 539.69 | 539.75 | 539.75 | -0.05% | 44,600 |
| Jul 21, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 18, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 17, 2025 | 529.00 | 540.00 | 529.00 | 540.00 | 540.00 | - | 9,304 |
| Jul 15, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.10% | 104,671 |
| Jul 14, 2025 | 540.52 | 540.52 | 540.52 | 540.52 | 540.52 | - | - |
| Jul 11, 2025 | 548.70 | 548.70 | 540.52 | 540.52 | 540.52 | -1.72% | 149,351 |
| Jul 10, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 11,138 |
| Jul 9, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.27% | 217,970 |
| Jul 8, 2025 | 548.53 | 548.53 | 548.53 | 548.53 | 548.53 | - | - |
| Jul 7, 2025 | 546.73 | 550.35 | 546.73 | 548.53 | 548.53 | -2.50% | 71,624 |
| Jul 4, 2025 | 562.58 | 562.58 | 562.58 | 562.58 | 562.58 | - | - |
| Jul 3, 2025 | 564.94 | 564.94 | 552.64 | 562.58 | 562.58 | -1.32% | 78,190 |
| Jul 2, 2025 | 570.13 | 570.13 | 570.13 | 570.13 | 570.13 | 0.04% | 34,445 |
| Jul 1, 2025 | 559.04 | 569.88 | 559.04 | 569.88 | 569.88 | - | 2,957 |
| Jun 30, 2025 | 569.88 | 569.88 | 569.88 | 569.88 | 569.88 | -0.04% | 39,296 |
| Jun 27, 2025 | 569.88 | 570.13 | 569.88 | 570.13 | 570.13 | - | 3,600 |
| Jun 26, 2025 | 570.13 | 570.13 | 570.13 | 570.13 | 570.13 | - | - |
| Jun 25, 2025 | 570.13 | 570.13 | 570.13 | 570.13 | 570.13 | - | - |
| Jun 24, 2025 | 570.13 | 570.13 | 570.13 | 570.13 | 570.13 | 0.91% | 34,426 |
| Jun 23, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | - |
| Jun 19, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.28% | 34,728 |
| Jun 18, 2025 | 566.58 | 566.58 | 566.58 | 566.58 | 566.58 | - | - |