Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile
· Delayed Price · Currency is CLP 5,830.00
0.00 (0.00%)
At close: Mar 5, 2026
SNSE:PASUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | - | 1 |
| Mar 5, 2026 | 5,768.00 | 5,768.00 | 5,768.00 | 5,830.00 | 5,830.00 | - | 250 |
| Mar 4, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | - | - |
| Mar 3, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | - | - |
| Mar 2, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,830.00 | 5,830.00 | - | 847 |
| Feb 27, 2026 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | -1.19% | 3,485 |
| Feb 26, 2026 | 5,831.00 | 5,831.00 | 5,831.00 | 5,900.00 | 5,900.00 | - | 432 |
| Feb 25, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 8 |
| Feb 24, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - |
| Feb 23, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - |
| Feb 20, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - |
| Feb 19, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - |
| Feb 18, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - |
| Feb 17, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - |
| Feb 16, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - |
| Feb 13, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | - |
| Feb 12, 2026 | 5,899.90 | 5,900.00 | 5,899.90 | 5,900.00 | 5,900.00 | - | 4,250 |
| Feb 11, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 3,700 |
| Feb 10, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 552 |
| Feb 9, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Feb 6, 2026 | 5,920.00 | 5,920.00 | 5,920.00 | 6,000.00 | 6,000.00 | - | 543 |
| Feb 5, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Feb 4, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.26% | 3,380 |
| Feb 3, 2026 | 6,076.90 | 6,076.90 | 6,076.80 | 6,076.80 | 6,076.80 | -1.83% | 1,821 |
| Feb 2, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,189.90 | 6,189.90 | - | 419 |
| Jan 30, 2026 | 6,189.90 | 6,189.90 | 6,189.90 | 6,189.90 | 6,189.90 | - | - |
| Jan 29, 2026 | 6,189.90 | 6,189.90 | 6,189.90 | 6,189.90 | 6,189.90 | - | - |
| Jan 28, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,189.90 | 6,189.90 | - | 1,020 |
| Jan 27, 2026 | 6,189.90 | 6,189.90 | 6,189.90 | 6,189.90 | 6,189.90 | - | - |
| Jan 26, 2026 | 6,190.00 | 6,190.00 | 6,187.50 | 6,189.90 | 6,189.90 | -0.96% | 3,359 |
| Jan 23, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 22, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 21, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 20, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | 804 |
| Jan 19, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 16, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 15, 2026 | 6,251.00 | 6,251.00 | 6,251.00 | 6,250.00 | 6,250.00 | - | 179 |
| Jan 14, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 2,517 |
| Jan 13, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 6,634 |
| Jan 12, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0.03% | 2,544 |
| Jan 9, 2026 | 6,248.30 | 6,248.30 | 6,248.30 | 6,248.30 | 6,248.30 | - | - |
| Jan 8, 2026 | 6,250.00 | 6,250.00 | 6,249.00 | 6,248.30 | 6,248.30 | -0.03% | 8,412 |
| Jan 7, 2026 | 6,437.50 | 6,437.50 | 6,437.50 | 6,250.00 | 6,250.00 | - | 250 |
| Jan 6, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 5, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Jan 2, 2026 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 30, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 29, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 26, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | 200 |
| Dec 24, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 23, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 22, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 1,609 |
| Dec 19, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Dec 18, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 1.61% | 1,414 |
| Dec 17, 2025 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | - | - |
| Dec 16, 2025 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | - | 58 |
| Dec 15, 2025 | 6,251.00 | 6,270.00 | 6,251.00 | 6,150.90 | 6,150.90 | - | 636 |
| Dec 12, 2025 | 6,210.00 | 6,210.00 | 6,210.00 | 6,150.90 | 6,150.90 | - | 500 |
| Dec 11, 2025 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | 6,150.90 | - | 100 |
| Dec 10, 2025 | 6,150.00 | 6,152.00 | 6,150.00 | 6,150.90 | 6,150.90 | 0.01% | 71,195 |
| Dec 9, 2025 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1.65% | 48,332 |
| Dec 5, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.20% | 2,455 |
| Dec 4, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 26 |
| Dec 3, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 2.46% | 1,300 |
| Dec 2, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.40% | 4,937 |
| Dec 1, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 28, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 27, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 26, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 25, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 24, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 21, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 47 |
| Nov 20, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 19, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 18, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,250.00 | 6,250.00 | - | 542 |
| Nov 17, 2025 | 6,180.00 | 6,250.00 | 6,180.00 | 6,250.00 | 6,250.00 | - | 3,947 |
| Nov 14, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 13, 2025 | 6,179.90 | 6,179.90 | 6,179.90 | 6,250.00 | 6,250.00 | - | 891 |
| Nov 12, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 108 |
| Nov 11, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 35 |
| Nov 10, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 7, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 6, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 5, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Nov 4, 2025 | 6,187.50 | 6,187.50 | 6,187.50 | 6,250.00 | 6,250.00 | - | 534 |
| Nov 3, 2025 | 6,187.50 | 6,187.50 | 6,187.50 | 6,250.00 | 6,250.00 | - | 183 |
| Oct 30, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Oct 29, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Oct 28, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 480 |
| Oct 27, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,250.00 | 6,250.00 | - | 317 |
| Oct 24, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Oct 23, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 114,714 |
| Oct 22, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Oct 21, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 216 |
| Oct 20, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 200 |
| Oct 17, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 69 |
| Oct 16, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 12 |
| Oct 15, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | - |
| Oct 14, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 515 |
| Oct 13, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 24 |