Skip to main content
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
4,205.10
-165.20 (-3.78%)
Apr 28, 2026, 4:00 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,371.004,371.004,251.004,258.20--2.57%765
Apr 27, 20264,479.004,479.004,330.504,370.304,370.30-0.22%253,523
Apr 24, 20264,300.004,463.304,300.004,380.004,380.000.69%317,381
Apr 23, 20264,300.104,367.004,229.104,350.004,304.481.16%886,503
Apr 22, 20264,401.104,440.004,300.104,300.104,255.10-2.27%431,574
Apr 21, 20264,500.004,544.904,400.204,400.204,354.15-2.22%940,109
Apr 20, 20264,500.004,500.004,400.004,500.004,452.91-316,246
Apr 17, 20264,472.804,500.004,325.004,500.004,452.912.30%341,495
Apr 16, 20264,491.004,596.304,365.104,399.004,352.97-2.05%2,586,914
Apr 15, 20264,454.004,557.804,429.904,491.104,444.100.83%980,780
Apr 14, 20264,279.804,454.504,255.004,454.004,407.393.94%2,262,920
Apr 13, 20264,170.004,335.204,160.004,285.004,240.162.76%726,521
Apr 10, 20264,120.004,199.904,120.004,170.004,126.361.21%578,532
Apr 9, 20263,995.004,132.003,980.004,120.004,076.883.00%3,424,399
Apr 8, 20263,940.004,076.703,928.504,000.003,958.143.12%1,161,261
Apr 7, 20263,880.003,899.103,760.103,878.803,838.21-0.16%1,422,532
Apr 6, 20263,834.003,904.703,808.403,884.903,844.251.33%673,857
Apr 2, 20263,889.003,899.903,801.003,834.003,793.88-6.03%1,619,824
Apr 1, 20263,763.804,080.003,763.804,080.004,037.307.94%1,362,813
Mar 31, 20263,605.003,799.103,605.003,780.003,740.444.13%912,020
Mar 30, 20263,595.003,656.303,570.103,630.003,592.010.89%1,170,524
Mar 27, 20263,625.103,660.903,581.203,598.003,560.35-2.76%723,413
Mar 26, 20263,662.003,720.003,630.103,700.003,661.280.03%952,585
Mar 25, 20263,711.003,743.903,554.903,699.003,660.29-0.02%897,964
Mar 24, 20263,550.003,789.003,550.003,699.903,661.181.09%1,336,626
Mar 23, 20263,804.503,804.503,610.103,660.003,621.70-2.66%1,173,258
Mar 20, 20263,819.103,860.003,750.003,760.003,720.65-0.50%8,202,437
Mar 19, 20263,865.003,900.003,732.003,779.003,739.45-2.25%1,379,572
Mar 18, 20263,900.003,945.003,865.003,866.003,825.54-1.13%654,921
Mar 17, 20263,900.003,986.303,880.003,910.003,869.080.57%1,377,318
Mar 16, 20263,847.003,944.903,847.003,888.003,847.311.25%951,753
Mar 13, 20263,794.403,898.903,755.103,839.903,799.720.79%1,778,405
Mar 12, 20263,899.003,899.003,701.103,809.903,770.03-1.04%1,251,057
Mar 11, 20263,800.003,849.903,757.103,849.903,809.611.29%468,894
Mar 10, 20263,666.203,850.003,666.203,801.003,761.223.85%1,489,594
Mar 9, 20263,620.003,733.803,550.003,660.003,621.70-0.01%1,367,869
Mar 6, 20263,750.003,830.003,580.203,660.503,622.19-2.39%939,821
Mar 5, 20263,850.003,949.703,670.403,750.003,710.76-2.97%1,196,301
Mar 4, 20263,730.003,948.903,730.003,864.903,824.453.06%1,381,617
Mar 3, 20263,875.003,950.003,600.003,750.003,710.76-5.06%2,303,743
Mar 2, 20264,150.004,150.003,870.003,950.003,908.66-4.70%1,386,031
Feb 27, 20264,081.004,150.004,055.304,145.004,101.621.59%1,486,133
Feb 26, 20264,050.004,103.004,000.004,080.004,037.301.24%1,218,147
Feb 25, 20263,977.804,049.903,960.004,030.003,987.832.03%1,129,098
Feb 24, 20263,950.203,986.003,850.103,950.003,908.661.02%1,806,732
Feb 23, 20263,905.403,998.903,830.103,910.003,869.080.90%1,004,265
Feb 20, 20263,750.003,880.603,701.403,875.003,834.453.33%1,611,928
Feb 19, 20263,557.103,750.003,530.003,750.003,710.765.48%1,435,148
Feb 18, 20263,571.903,605.603,531.303,555.103,517.900.14%704,347
Feb 17, 20263,513.803,558.903,501.203,550.003,512.851.43%905,130
Feb 16, 20263,529.003,600.003,431.003,500.003,463.37-0.71%958,276
Feb 13, 20263,515.003,525.003,429.603,525.003,488.110.28%624,126
Feb 12, 20263,600.003,620.003,462.503,515.003,478.22-2.90%962,414
Feb 11, 20263,550.003,620.003,500.003,620.003,582.121.97%624,697
Feb 10, 20263,650.003,650.003,500.203,550.003,512.85-3.50%2,464,775
Feb 9, 20263,685.103,750.103,633.403,678.903,640.40-0.03%1,398,418
Feb 6, 20263,735.003,800.003,620.103,679.903,641.39-1.61%1,326,224
Feb 5, 20263,830.003,830.003,717.603,740.003,700.86-2.86%1,259,522
Feb 4, 20263,890.003,894.703,720.203,850.003,809.71-1.00%1,338,511
Feb 3, 20263,845.003,999.103,831.103,889.003,848.301.14%2,205,867
Feb 2, 20263,730.003,845.003,691.003,845.003,804.763.50%1,530,479
Jan 30, 20263,829.803,829.803,620.103,715.003,676.12-3.73%2,274,360
Jan 29, 20263,899.903,899.903,810.203,858.903,818.52-1.05%1,041,212
Jan 28, 20263,896.003,900.003,792.303,900.003,859.190.70%2,276,568
Jan 27, 20263,833.003,895.503,784.603,872.903,832.370.59%1,858,030
Jan 26, 20263,750.003,855.903,706.603,850.003,809.712.67%2,389,724
Jan 23, 20263,886.103,886.203,700.203,750.003,710.76-1.32%1,590,234
Jan 22, 20263,672.003,899.903,671.003,800.003,760.233.40%1,967,296
Jan 21, 20263,447.603,700.003,447.603,675.003,636.545.91%2,571,622
Jan 20, 20263,421.003,470.003,359.303,470.003,433.691.43%1,141,800
Jan 19, 20263,457.803,498.603,383.103,421.003,385.20-0.78%760,862
Jan 16, 20263,315.003,485.003,315.003,447.803,411.723.54%988,417
Jan 15, 20263,366.003,399.603,311.003,330.003,295.15-2,096,414
Jan 14, 20263,375.003,375.003,302.103,330.003,295.15-1.33%1,196,481
Jan 13, 20263,218.903,375.003,218.903,375.003,339.685.47%1,049,227
Jan 12, 20263,150.003,241.303,140.003,200.103,166.611.91%1,226,851
Jan 9, 20263,130.003,177.303,110.103,140.003,107.14-440,175
Jan 8, 20263,100.003,182.003,080.003,140.003,107.141.29%604,421
Jan 7, 20263,139.003,139.003,055.603,100.003,067.56-1.24%536,894
Jan 6, 20263,050.003,190.003,050.003,139.003,106.152.92%662,537
Jan 5, 20262,915.103,070.802,915.003,050.003,018.084.63%648,107
Jan 2, 20263,005.003,009.102,915.002,915.002,884.49-2.51%414,319
Dec 30, 20252,937.003,000.002,937.002,990.002,958.711.53%210,574
Dec 29, 20252,937.502,965.002,916.002,945.002,914.181.20%315,007
Dec 26, 20252,955.002,988.402,907.202,910.002,879.55-1.52%352,784
Dec 24, 20252,970.002,999.002,920.002,955.002,924.08-0.81%285,579
Dec 23, 20253,000.003,000.002,966.902,979.002,947.83-0.70%265,667
Dec 22, 20253,000.003,000.002,960.203,000.002,968.61-631,050
Dec 19, 20252,976.003,039.802,935.903,000.002,968.610.81%1,137,717
Dec 18, 20252,845.003,006.802,845.002,976.002,944.864.46%1,247,005
Dec 17, 20252,870.002,900.002,815.002,848.902,819.09-0.91%612,722
Dec 16, 20252,910.002,931.602,842.902,875.002,844.91-1.20%781,927
Dec 15, 20252,991.003,020.902,900.002,910.002,879.55-2.35%1,158,862
Dec 12, 20253,057.903,060.002,980.002,980.002,948.81-1.32%1,200,079
Dec 11, 20253,020.003,035.002,979.803,020.002,988.400.63%2,311,820
Dec 10, 20253,097.003,131.403,001.003,001.002,969.59-3.13%529,774
Dec 9, 20253,111.103,134.603,067.203,098.003,065.58-1.34%645,606
Dec 5, 20253,159.003,159.503,061.303,140.003,107.14-0.60%658,545
Dec 4, 20253,151.703,159.003,064.903,159.003,125.941.90%380,201
Dec 3, 20253,089.703,100.003,045.203,100.003,067.561.71%371,998