Paz Corp S.A. (SNSE:PAZ)
Chile · Delayed Price · Currency is CLP 1,095.40
+0.40 (0.04%)
Sep 21, 2026, 9:45 AM CLT
Paz Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1,095.40 | 1,095.40 | 1,095.40 | 1,095.40 | 1,095.40 | 0.04% | 18,709 |
| Sep 17, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | - |
| Sep 16, 2026 | 1,100.00 | 1,120.90 | 1,095.00 | 1,095.00 | 1,095.00 | 0.31% | 259,126 |
| Sep 15, 2026 | 1,091.60 | 1,091.60 | 1,091.60 | 1,091.60 | 1,091.60 | 1.92% | 6,500 |
| Sep 14, 2026 | 1,073.30 | 1,081.40 | 1,055.00 | 1,071.00 | 1,071.00 | 1.90% | 34,782 |
| Sep 11, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 167,052 |
| Sep 10, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.49% | 39,475 |
| Sep 9, 2026 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | 2.54% | 2,313 |
| Sep 8, 2026 | 990.03 | 1,020.00 | 990.03 | 1,019.00 | 1,019.00 | - | 157,452 |
| Sep 7, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - | - |
| Sep 4, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.16% | 6,400 |
| Sep 3, 2026 | 1,017.40 | 1,017.40 | 1,017.40 | 1,017.40 | 1,017.40 | - | 111 |
| Sep 2, 2026 | 1,017.50 | 1,017.50 | 1,017.00 | 1,017.40 | 1,017.40 | 0.04% | 27,589 |
| Sep 1, 2026 | 1,016.50 | 1,017.00 | 987.07 | 1,017.00 | 1,017.00 | 0.04% | 256,543 |
| Aug 31, 2026 | 1,016.60 | 1,016.60 | 1,016.60 | 1,016.60 | 1,016.60 | -0.14% | 20,115 |
| Aug 28, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.29% | 189,150 |
| Aug 27, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.69% | 1,906 |
| Aug 26, 2026 | 1,024.60 | 1,024.60 | 1,014.00 | 1,014.00 | 1,014.00 | -0.10% | 86,113 |
| Aug 25, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.89% | 3,890 |
| Aug 24, 2026 | 1,002.30 | 1,015.00 | 1,002.30 | 1,006.00 | 1,006.00 | 0.60% | 28,788 |
| Aug 21, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Aug 20, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Aug 19, 2026 | 1,000.30 | 1,000.30 | 1,000.00 | 1,000.00 | 1,000.00 | 1.01% | 7,235 |
| Aug 18, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0.61% | 2,222 |
| Aug 17, 2026 | 980.00 | 984.50 | 960.00 | 984.00 | 984.00 | 2.50% | 303,100 |
| Aug 14, 2026 | 944.73 | 960.00 | 944.73 | 960.00 | 960.00 | 1.92% | 88,061 |
| Aug 13, 2026 | 940.20 | 957.18 | 940.20 | 941.93 | 941.93 | 0.21% | 37,254 |
| Aug 12, 2026 | 904.88 | 940.00 | 904.88 | 940.00 | 940.00 | - | 338,337 |
| Aug 11, 2026 | 920.00 | 940.00 | 920.00 | 940.00 | 940.00 | 2.38% | 7,766 |
| Aug 10, 2026 | 909.21 | 920.00 | 900.00 | 918.13 | 918.13 | 2.01% | 128,603 |
| Aug 7, 2026 | 892.72 | 900.00 | 892.72 | 900.00 | 900.00 | 2.27% | 6,108 |
| Aug 6, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 2.33% | 1,200,121 |
| Aug 5, 2026 | 828.81 | 860.00 | 828.81 | 860.00 | 860.00 | 1.78% | 225,232 |
| Aug 4, 2026 | 828.50 | 845.00 | 828.50 | 845.00 | 845.00 | -1.42% | 377,983 |
| Aug 3, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 31, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 30, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 29, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 28, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | 995 |
| Jul 27, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | 2 |
| Jul 24, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 23, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 22, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | - | - |
| Jul 21, 2026 | 857.21 | 857.21 | 857.21 | 857.21 | 857.21 | -1.49% | 23,827 |
| Jul 20, 2026 | 870.18 | 870.18 | 870.18 | 870.18 | 870.18 | - | 203 |
| Jul 17, 2026 | 870.18 | 870.18 | 870.18 | 870.18 | 870.18 | - | - |
| Jul 15, 2026 | 870.18 | 870.18 | 870.18 | 870.18 | 870.18 | - | 100 |
| Jul 14, 2026 | 870.00 | 875.47 | 860.35 | 870.18 | 870.18 | 1.77% | 26,175 |
| Jul 13, 2026 | 855.06 | 855.06 | 855.06 | 855.06 | 855.06 | - | - |
| Jul 10, 2026 | 855.07 | 855.07 | 855.07 | 855.06 | 855.06 | -0.57% | 12,064 |