Skip to main content
logo
Paz Corp S.A. (SNSE:PAZ)
Chile flag Chile · Delayed Price · Currency is CLP
1,046.20
-3.80 (-0.36%)
Nov 2, 2026, 3:18 PM CLST

Paz Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20261,046.201,046.201,046.201,046.201,046.20-0.36%19,725
Oct 30, 20261,050.001,050.001,050.001,050.001,050.00-76,200
Oct 29, 20261,044.901,050.001,044.901,050.001,050.000.49%452,551
Oct 28, 20261,044.901,044.901,044.901,044.901,044.900.94%1,990
Oct 27, 20261,040.101,100.001,035.001,035.201,035.20-0.47%51,133
Oct 26, 20261,040.101,040.101,040.101,040.101,040.100.91%3,503
Oct 23, 20261,055.001,055.001,024.501,030.701,030.70-0.89%40,890
Oct 22, 20261,046.201,046.201,040.001,040.001,040.00-0.59%161,991
Oct 21, 20261,046.201,046.201,046.201,046.201,046.200.38%2,202
Oct 20, 20261,042.201,042.201,042.201,042.201,042.20-1.21%1,408
Oct 19, 20261,055.001,055.001,055.001,055.001,055.00-0.86%51,006
Oct 16, 20261,050.001,068.001,039.901,064.201,064.20-0.43%42,325
Oct 15, 20261,068.801,068.801,068.801,068.801,068.80--
Oct 14, 20261,068.801,068.801,068.801,068.801,068.80-500
Oct 13, 20261,068.801,068.801,068.801,068.801,068.80-50
Oct 9, 20261,068.801,068.801,068.801,068.801,068.80--
Oct 8, 20261,068.801,068.801,068.801,068.801,068.80-50
Oct 7, 20261,068.801,068.801,068.801,068.801,068.80--
Oct 6, 20261,068.801,068.801,068.801,068.801,068.80--
Oct 5, 20261,068.801,068.801,068.801,068.801,068.80-10
Oct 2, 20261,068.801,068.801,068.801,068.801,068.80--
Oct 1, 20261,068.801,068.801,068.801,068.801,068.80-26
Sep 30, 20261,068.801,068.801,068.801,068.801,068.80-5
Sep 29, 20261,068.801,068.801,068.801,068.801,068.80--
Sep 28, 20261,068.801,068.801,068.801,068.801,068.80-1.75%19,650
Sep 25, 20261,087.801,087.801,087.801,087.801,087.80-523
Sep 24, 20261,087.801,087.801,087.801,087.801,087.80-6
Sep 23, 20261,095.601,095.601,084.001,087.801,087.80-0.69%239,482
Sep 22, 20261,095.401,095.401,095.401,095.401,095.40-2,000
Sep 21, 20261,095.401,095.401,095.401,095.401,095.400.04%18,709
Sep 17, 20261,095.001,095.001,095.001,095.001,095.00--
Sep 16, 20261,100.001,120.901,095.001,095.001,095.000.31%259,126
Sep 15, 20261,091.601,091.601,091.601,091.601,091.601.92%6,500
Sep 14, 20261,073.301,081.401,055.001,071.001,071.001.90%34,782
Sep 11, 20261,050.001,051.001,050.001,051.001,051.000.10%167,052
Sep 10, 20261,050.001,050.001,050.001,050.001,050.000.49%39,475
Sep 9, 20261,044.901,044.901,044.901,044.901,044.902.54%2,313
Sep 8, 2026990.031,020.00990.031,019.001,019.00-157,452
Sep 7, 20261,019.001,019.001,019.001,019.001,019.00--
Sep 4, 20261,019.001,019.001,019.001,019.001,019.000.16%6,400
Sep 3, 20261,017.401,017.401,017.401,017.401,017.40-111
Sep 2, 20261,017.501,017.501,017.001,017.401,017.400.04%27,589
Sep 1, 20261,016.501,017.00987.071,017.001,017.000.04%256,543
Aug 31, 20261,016.601,016.601,016.601,016.601,016.60-0.14%20,115
Aug 28, 20261,018.001,018.001,018.001,018.001,018.00-0.29%189,150
Aug 27, 20261,021.001,021.001,021.001,021.001,021.000.69%1,906
Aug 26, 20261,024.601,024.601,014.001,014.001,014.00-0.10%86,113
Aug 25, 20261,015.001,015.001,015.001,015.001,015.000.89%3,890
Aug 24, 20261,002.301,015.001,002.301,006.001,006.000.60%28,788
Aug 21, 20261,000.001,000.001,000.001,000.001,000.00--