Skip to main content
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
3,660.00
-0.50 (-0.01%)
Mar 9, 2026, 4:00 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,750.003,830.003,580.203,660.503,660.50-2.39%939,821
Mar 5, 20263,850.003,949.703,670.403,750.003,750.00-2.97%1,196,301
Mar 4, 20263,730.003,948.903,730.003,864.903,864.903.06%1,381,617
Mar 3, 20263,875.003,950.003,600.003,750.003,750.00-5.06%2,303,743
Mar 2, 20264,150.004,150.003,870.003,950.003,950.00-4.70%1,386,031
Feb 27, 20264,081.004,150.004,055.304,145.004,145.001.59%1,486,133
Feb 26, 20264,050.004,103.004,000.004,080.004,080.001.24%1,218,147
Feb 25, 20263,977.804,049.903,960.004,030.004,030.002.03%1,129,098
Feb 24, 20263,950.203,986.003,850.103,950.003,950.001.02%1,806,732
Feb 23, 20263,905.403,998.903,830.103,910.003,910.000.90%1,004,265
Feb 20, 20263,750.003,880.603,701.403,875.003,875.003.33%1,611,928
Feb 19, 20263,557.103,750.003,530.003,750.003,750.005.48%1,435,148
Feb 18, 20263,571.903,605.603,531.303,555.103,555.100.14%704,347
Feb 17, 20263,513.803,558.903,501.203,550.003,550.001.43%905,130
Feb 16, 20263,529.003,600.003,431.003,500.003,500.00-0.71%958,276
Feb 13, 20263,515.003,525.003,429.603,525.003,525.000.28%624,126
Feb 12, 20263,600.003,620.003,462.503,515.003,515.00-2.90%962,414
Feb 11, 20263,550.003,620.003,500.003,620.003,620.001.97%624,697
Feb 10, 20263,650.003,650.003,500.203,550.003,550.00-3.50%2,464,775
Feb 9, 20263,685.103,750.103,633.403,678.903,678.90-0.03%1,398,418
Feb 6, 20263,735.003,800.003,620.103,679.903,679.90-1.61%1,326,224
Feb 5, 20263,830.003,830.003,717.603,740.003,740.00-2.86%1,259,522
Feb 4, 20263,890.003,894.703,720.203,850.003,850.00-1.00%1,338,511
Feb 3, 20263,845.003,999.103,831.103,889.003,889.001.14%2,205,867
Feb 2, 20263,730.003,845.003,691.003,845.003,845.003.50%1,530,479
Jan 30, 20263,829.803,829.803,620.103,715.003,715.00-3.73%2,274,360
Jan 29, 20263,899.903,899.903,810.203,858.903,858.90-1.05%1,041,212
Jan 28, 20263,896.003,900.003,792.303,900.003,900.000.70%2,276,568
Jan 27, 20263,833.003,895.503,784.603,872.903,872.900.59%1,858,030
Jan 26, 20263,750.003,855.903,706.603,850.003,850.002.67%2,389,724
Jan 23, 20263,886.103,886.203,700.203,750.003,750.00-1.32%1,590,234
Jan 22, 20263,672.003,899.903,671.003,800.003,800.003.40%1,967,296
Jan 21, 20263,447.603,700.003,447.603,675.003,675.005.91%2,571,622
Jan 20, 20263,421.003,470.003,359.303,470.003,470.001.43%1,141,800
Jan 19, 20263,457.803,498.603,383.103,421.003,421.00-0.78%760,862
Jan 16, 20263,315.003,485.003,315.003,447.803,447.803.54%988,417
Jan 15, 20263,366.003,399.603,311.003,330.003,330.00-2,096,414
Jan 14, 20263,375.003,375.003,302.103,330.003,330.00-1.33%1,196,481
Jan 13, 20263,218.903,375.003,218.903,375.003,375.005.47%1,049,227
Jan 12, 20263,150.003,241.303,140.003,200.103,200.101.91%1,226,851
Jan 9, 20263,130.003,177.303,110.103,140.003,140.00-440,175
Jan 8, 20263,100.003,182.003,080.003,140.003,140.001.29%604,421
Jan 7, 20263,139.003,139.003,055.603,100.003,100.00-1.24%536,894
Jan 6, 20263,050.003,190.003,050.003,139.003,139.002.92%662,537
Jan 5, 20262,915.103,070.802,915.003,050.003,050.004.63%648,107
Jan 2, 20263,005.003,009.102,915.002,915.002,915.00-2.51%414,319
Dec 30, 20252,937.003,000.002,937.002,990.002,990.001.53%210,574
Dec 29, 20252,937.502,965.002,916.002,945.002,945.001.20%315,007
Dec 26, 20252,955.002,988.402,907.202,910.002,910.00-1.52%352,784
Dec 24, 20252,970.002,999.002,920.002,955.002,955.00-0.81%285,579
Dec 23, 20253,000.003,000.002,966.902,979.002,979.00-0.70%265,667
Dec 22, 20253,000.003,000.002,960.203,000.003,000.00-631,050
Dec 19, 20252,976.003,039.802,935.903,000.003,000.000.81%1,137,717
Dec 18, 20252,845.003,006.802,845.002,976.002,976.004.46%1,247,005
Dec 17, 20252,870.002,900.002,815.002,848.902,848.90-0.91%612,722
Dec 16, 20252,910.002,931.602,842.902,875.002,875.00-1.20%781,927
Dec 15, 20252,991.003,020.902,900.002,910.002,910.00-2.35%1,158,862
Dec 12, 20253,057.903,060.002,980.002,980.002,980.00-1.32%1,200,079
Dec 11, 20253,020.003,035.002,979.803,020.003,020.000.63%2,311,820
Dec 10, 20253,097.003,131.403,001.003,001.003,001.00-3.13%529,774
Dec 9, 20253,111.103,134.603,067.203,098.003,098.00-1.34%645,606
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