Skip to main content
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
3,140.00
-19.00 (-0.60%)
At close: Dec 5, 2025

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,159.003,159.503,061.303,140.003,140.00-0.60%658,545
Dec 4, 20253,151.703,159.003,064.903,159.003,159.001.90%380,201
Dec 3, 20253,089.703,100.003,045.203,100.003,100.001.71%371,998
Dec 2, 20252,965.103,048.002,935.003,048.003,048.002.28%714,108
Dec 1, 20253,000.003,000.002,950.002,980.002,980.00-0.67%474,678
Nov 28, 20253,030.003,046.602,980.003,000.003,000.00-254,208
Nov 27, 20252,960.003,000.002,950.003,000.003,000.000.67%156,177
Nov 26, 20252,980.003,000.002,932.002,980.002,980.00-1,187,824
Nov 25, 20252,849.002,980.002,820.202,980.002,980.004.56%1,521,576
Nov 24, 20252,760.002,860.002,760.002,850.002,850.003.22%2,337,182
Nov 21, 20252,764.202,813.002,750.102,761.002,761.00-0.50%868,083
Nov 20, 20252,751.902,799.002,706.702,775.002,775.001.83%1,182,399
Nov 19, 20252,715.502,754.002,705.002,725.002,725.00-0.18%867,729
Nov 18, 20252,800.002,800.002,656.302,730.002,730.00-1.62%1,915,763
Nov 17, 20252,825.402,825.402,712.502,775.002,775.002.78%577,392
Nov 14, 20252,795.002,816.302,680.002,700.002,700.00-3.40%756,052
Nov 13, 20252,901.002,958.902,780.002,795.002,795.00-3.62%1,834,651
Nov 12, 20252,855.002,985.002,849.902,900.002,900.001.76%2,100,388
Nov 11, 20252,784.502,850.002,745.102,849.902,849.903.63%996,992
Nov 10, 20252,710.002,790.002,705.002,750.002,750.001.48%778,536
Nov 7, 20252,665.102,800.002,665.102,710.002,710.002.26%1,076,474
Nov 6, 20252,570.402,693.902,570.402,650.002,650.004.29%1,122,107
Nov 5, 20252,545.002,600.002,510.102,541.002,541.00-0.16%842,751
Nov 4, 20252,601.002,601.002,540.002,545.002,545.00-2.21%792,107
Nov 3, 20252,626.502,626.502,581.202,602.502,602.50-1.05%633,100
Oct 30, 20252,591.002,630.002,583.102,630.002,630.002.33%361,589
Oct 29, 20252,571.002,619.002,512.702,570.002,570.000.19%6,024,567
Oct 28, 20252,647.002,647.002,550.002,565.002,565.00-3.06%6,549,506
Oct 27, 20252,690.102,690.102,620.002,646.002,646.00-1.19%236,716
Oct 24, 20252,730.002,730.002,652.002,678.002,678.00-0.52%737,247
Oct 23, 20252,719.902,740.002,662.102,692.102,692.10-0.34%430,474
Oct 22, 20252,665.002,730.002,632.202,701.202,701.201.43%1,101,188
Oct 21, 20252,639.002,683.902,587.002,663.002,663.000.88%635,460
Oct 20, 20252,493.002,649.902,493.002,639.902,639.905.89%358,473
Oct 17, 20252,470.002,527.802,448.602,493.002,493.001.58%568,077
Oct 16, 20252,493.502,499.902,440.002,454.202,454.20-0.44%470,809
Oct 15, 20252,450.002,518.302,445.602,465.002,465.000.61%592,489
Oct 14, 20252,365.002,480.002,355.002,450.002,450.004.03%675,117
Oct 13, 20252,382.502,382.502,322.102,355.102,355.100.99%1,033,175
Oct 10, 20252,320.002,395.002,314.102,332.002,332.000.47%1,261,627
Oct 9, 20252,368.002,397.002,300.002,321.002,321.00-2.27%1,646,752
Oct 8, 20252,340.002,391.902,340.002,375.002,375.001.06%856,375
Oct 7, 20252,340.002,409.902,301.402,350.002,350.000.43%456,268
Oct 6, 20252,406.202,420.002,330.002,340.002,340.00-2.62%535,918
Oct 3, 20252,450.002,483.602,399.902,403.002,403.00-1.80%611,922
Oct 2, 20252,459.802,459.802,429.502,447.002,447.000.30%966,175
Oct 1, 20252,411.002,499.802,407.402,439.702,439.700.23%9,514,532
Sep 30, 20252,434.902,480.702,409.602,434.002,434.00-0.25%1,184,176
Sep 29, 20252,474.902,499.002,440.002,440.002,440.00-1.41%606,635
Sep 26, 20252,529.902,533.802,475.002,475.002,475.00-2.33%543,279
Sep 25, 20252,550.002,550.002,516.002,534.002,534.00-1.59%348,349
Sep 24, 20252,500.002,574.902,500.002,574.902,574.901.98%564,575
Sep 23, 20252,485.402,525.002,485.002,525.002,525.00-0.59%587,790
Sep 22, 20252,523.402,542.102,473.502,540.002,540.00-0.12%1,005,294
Sep 17, 20252,582.002,582.002,505.002,543.002,543.00-1.51%1,164,600
Sep 16, 20252,573.002,613.102,560.002,582.002,582.000.35%734,926
Sep 15, 20252,529.202,573.002,511.002,573.002,573.002.92%600,739
Sep 12, 20252,525.002,560.702,450.902,500.002,500.00-0.79%1,603,994
Sep 11, 20252,464.202,525.402,451.302,520.002,520.001.65%1,331,431
Sep 10, 20252,440.002,483.402,400.302,479.102,479.100.78%909,303
Sep 9, 20252,451.502,460.002,400.102,460.002,460.000.41%303,832
Sep 8, 20252,400.902,495.002,391.502,450.002,450.001.24%867,257
Sep 5, 20252,419.802,459.002,360.002,420.102,420.101.68%886,486
Sep 4, 20252,330.202,388.002,315.002,380.002,380.002.14%501,344
Sep 3, 20252,300.002,372.002,295.902,330.102,330.101.76%2,641,491
Sep 2, 20252,226.002,289.902,226.002,289.902,289.902.16%893,645
Sep 1, 20252,203.402,250.002,202.802,241.502,241.500.52%71,382
Aug 29, 20252,174.402,250.002,174.402,230.002,230.001.37%1,082,542
Aug 28, 20252,189.902,200.002,162.002,199.902,199.901.15%460,015
Aug 27, 20252,158.802,199.902,158.802,174.902,174.900.69%573,887
Aug 26, 20252,149.102,160.002,115.602,160.002,160.001.17%1,966,973
Aug 25, 20252,123.002,144.002,123.002,135.002,135.00-792,472
Aug 22, 20252,123.802,140.102,092.402,135.002,135.000.53%1,325,105
Aug 21, 20252,127.002,145.802,121.102,123.702,123.700.13%277,467
Aug 20, 20252,154.002,154.002,121.002,121.002,121.00-1.53%940,718
Aug 19, 20252,163.002,163.002,142.002,154.002,154.00-0.28%1,002,193
Aug 18, 20252,180.002,180.002,133.002,160.002,160.00-0.63%716,216
Aug 14, 20252,126.002,173.802,105.002,173.802,173.801.44%1,289,298
Aug 13, 20252,144.502,180.902,120.002,143.002,143.001.08%1,820,282
Aug 12, 20252,118.002,140.002,112.102,120.002,120.000.05%1,158,152
Aug 11, 20252,079.002,127.802,070.002,119.002,119.002.37%1,044,750
Aug 8, 20252,078.902,078.902,041.902,070.002,070.00-0.48%1,315,866
Aug 7, 20252,062.102,079.902,041.002,079.902,069.900.97%3,093,778
Aug 6, 20252,040.002,087.702,020.402,059.902,050.002.23%1,218,082
Aug 5, 20252,006.002,040.002,006.002,015.002,005.310.49%430,667
Aug 4, 20252,020.402,039.902,005.102,005.101,995.46-0.74%872,577
Aug 1, 20251,979.902,049.901,979.402,020.002,010.291.81%2,567,263
Jul 31, 20251,959.701,988.001,959.401,984.001,974.460.30%1,004,849
Jul 30, 20251,970.301,979.401,957.101,978.001,968.490.41%418,001
Jul 29, 20251,951.101,970.001,932.001,970.001,960.530.37%1,904,897
Jul 28, 20251,975.101,975.101,960.101,962.701,953.26-1.31%253,445
Jul 25, 20251,965.601,988.901,962.001,988.701,979.141.26%2,042,645
Jul 24, 20251,940.201,969.001,940.201,964.001,954.561.22%401,471
Jul 23, 20251,959.101,962.201,940.301,940.301,930.970.03%1,518,051
Jul 22, 20251,968.901,990.101,939.701,939.701,930.37-0.75%239,249
Jul 21, 20251,962.301,971.801,942.201,954.301,944.90-0.80%1,385,680
Jul 18, 20251,976.401,976.401,931.801,970.001,960.530.61%631,699
Jul 17, 20251,980.001,990.001,940.101,958.001,948.59-1.11%1,949,964
Jul 15, 20251,973.702,010.001,973.701,980.001,970.48-0.60%975,776
Jul 14, 20252,015.302,018.001,987.601,992.001,982.42-2.11%416,138