Skip to main content
Forestal Constructora y Comercial del Pacifico Sur SA (SNSE:PASUR)
Chile flag Chile · Delayed Price · Currency is CLP
5,549.60
0.00 (0.00%)
At close: Apr 27, 2026

SNSE:PASUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,480.005,480.005,480.005,480.005,480.00-1.25%2,446
Apr 27, 20265,549.605,549.605,549.605,549.605,549.60--
Apr 24, 20265,549.605,549.605,549.605,549.605,549.60-10
Apr 23, 20265,550.005,550.005,550.005,549.605,549.60-0.01%7,269
Apr 22, 20265,550.005,550.005,550.005,550.005,550.00-0.93%7,210
Apr 21, 20265,602.005,602.005,602.005,602.005,602.00--
Apr 20, 20265,550.005,550.005,550.005,602.005,602.00-909
Apr 17, 20265,602.005,602.005,602.005,602.005,602.00--
Apr 16, 20265,602.005,602.005,602.005,602.005,602.00--
Apr 15, 20265,602.005,602.005,602.005,602.005,602.00--
Apr 14, 20265,602.005,602.005,602.005,602.005,602.00--
Apr 13, 20265,602.005,602.005,602.005,602.005,602.000.04%4,000
Apr 10, 20265,600.005,600.005,600.005,600.005,600.00-56
Apr 9, 20265,600.005,601.005,600.005,600.005,600.00-0.89%7,636
Apr 8, 20265,650.105,650.105,650.105,650.105,650.10-87
Apr 7, 20265,650.005,650.005,650.005,650.105,650.10-720
Apr 6, 20265,650.005,650.005,650.005,650.105,650.10-628
Apr 2, 20265,650.105,650.105,650.105,650.105,650.10--
Apr 1, 20265,650.105,650.105,650.105,650.105,650.10--
Mar 31, 20265,650.005,650.205,650.005,650.105,650.10-2.91%7,312
Mar 30, 20265,819.305,819.305,819.305,819.305,819.30--
Mar 27, 20265,819.305,819.305,819.305,819.305,819.30-101
Mar 26, 20265,819.305,819.305,819.305,819.305,819.30--
Mar 25, 20265,819.305,819.305,819.305,819.305,819.30--
Mar 24, 20265,819.305,819.305,819.305,819.305,819.30--
Mar 23, 20265,819.305,819.305,819.305,819.305,819.30--
Mar 20, 20265,819.505,819.505,819.505,819.305,819.30-0.18%1,427
Mar 19, 20265,830.005,830.005,830.005,830.005,830.00--
Mar 18, 20265,600.005,600.005,600.005,830.005,830.00-179
Mar 17, 20265,830.005,830.005,830.005,830.005,830.00--
Mar 16, 20265,830.005,830.005,830.005,830.005,830.00-1
Mar 13, 20265,830.005,830.005,830.005,830.005,830.00--
Mar 12, 20265,830.005,830.005,830.005,830.005,830.00-48
Mar 11, 20265,830.005,830.005,830.005,830.005,830.00--
Mar 10, 20265,830.005,830.005,830.005,830.005,830.00--
Mar 9, 20265,830.005,830.005,830.005,830.005,830.00-34
Mar 6, 20265,830.005,830.005,830.005,830.005,830.00-1
Mar 5, 20265,768.005,768.005,768.005,830.005,830.00-250
Mar 4, 20265,830.005,830.005,830.005,830.005,830.00--
Mar 3, 20265,830.005,830.005,830.005,830.005,830.00--
Mar 2, 20265,700.005,700.005,700.005,830.005,830.00-847
Feb 27, 20265,830.005,830.005,830.005,830.005,830.00-1.19%3,485
Feb 26, 20265,831.005,831.005,831.005,900.005,900.00-432
Feb 25, 20265,900.005,900.005,900.005,900.005,900.00-8
Feb 24, 20265,900.005,900.005,900.005,900.005,900.00--
Feb 23, 20265,900.005,900.005,900.005,900.005,900.00--
Feb 20, 20265,900.005,900.005,900.005,900.005,900.00--
Feb 19, 20265,900.005,900.005,900.005,900.005,900.00--
Feb 18, 20265,900.005,900.005,900.005,900.005,900.00--
Feb 17, 20265,900.005,900.005,900.005,900.005,900.00--
Feb 16, 20265,900.005,900.005,900.005,900.005,900.00--
Feb 13, 20265,900.005,900.005,900.005,900.005,900.00--
Feb 12, 20265,899.905,900.005,899.905,900.005,900.00-4,250
Feb 11, 20265,900.005,900.005,900.005,900.005,900.00-1.67%3,700
Feb 10, 20266,000.006,000.006,000.006,000.006,000.00-552
Feb 9, 20266,000.006,000.006,000.006,000.006,000.00-100
Feb 6, 20265,920.005,920.005,920.006,000.006,000.00-543
Feb 5, 20266,000.006,000.006,000.006,000.006,000.00--
Feb 4, 20266,000.006,000.006,000.006,000.006,000.00-1.26%3,380
Feb 3, 20266,076.906,076.906,076.806,076.806,076.80-1.83%1,821
Feb 2, 20266,000.006,000.006,000.006,189.906,189.90-419
Jan 30, 20266,189.906,189.906,189.906,189.906,189.90--
Jan 29, 20266,189.906,189.906,189.906,189.906,189.90--
Jan 28, 20266,100.006,100.006,100.006,189.906,189.90-1,020
Jan 27, 20266,189.906,189.906,189.906,189.906,189.90--
Jan 26, 20266,190.006,190.006,187.506,189.906,189.90-0.96%3,359
Jan 23, 20266,250.006,250.006,250.006,250.006,250.00--
Jan 22, 20266,250.006,250.006,250.006,250.006,250.00--
Jan 21, 20266,250.006,250.006,250.006,250.006,250.00--
Jan 20, 20266,200.006,200.006,200.006,250.006,250.00-804
Jan 19, 20266,250.006,250.006,250.006,250.006,250.00--
Jan 16, 20266,250.006,250.006,250.006,250.006,250.00--
Jan 15, 20266,251.006,251.006,251.006,250.006,250.00-179
Jan 14, 20266,250.006,250.006,250.006,250.006,250.00-2,517
Jan 13, 20266,250.006,250.006,250.006,250.006,250.00-6,634
Jan 12, 20266,250.006,250.006,250.006,250.006,250.000.03%2,544
Jan 9, 20266,248.306,248.306,248.306,248.306,248.30--
Jan 8, 20266,250.006,250.006,249.006,248.306,248.30-0.03%8,412
Jan 7, 20266,437.506,437.506,437.506,250.006,250.00-250
Jan 6, 20266,250.006,250.006,250.006,250.006,250.00--
Jan 5, 20266,250.006,250.006,250.006,250.006,250.00--
Jan 2, 20266,250.006,250.006,250.006,250.006,250.00--
Dec 30, 20256,250.006,250.006,250.006,250.006,250.00--
Dec 29, 20256,250.006,250.006,250.006,250.006,250.00--
Dec 26, 20256,200.006,200.006,200.006,250.006,250.00-200
Dec 24, 20256,250.006,250.006,250.006,250.006,250.00--
Dec 23, 20256,250.006,250.006,250.006,250.006,250.00--
Dec 22, 20256,250.006,250.006,250.006,250.006,250.00-1,609
Dec 19, 20256,250.006,250.006,250.006,250.006,250.00--
Dec 18, 20256,250.006,250.006,250.006,250.006,250.001.61%1,414
Dec 17, 20256,150.906,150.906,150.906,150.906,150.90--
Dec 16, 20256,150.906,150.906,150.906,150.906,150.90-58
Dec 15, 20256,251.006,270.006,251.006,150.906,150.90-636
Dec 12, 20256,210.006,210.006,210.006,150.906,150.90-500
Dec 11, 20256,150.906,150.906,150.906,150.906,150.90-100
Dec 10, 20256,150.006,152.006,150.006,150.906,150.900.01%71,195
Dec 9, 20256,150.006,150.006,150.006,150.006,150.001.65%48,332
Dec 5, 20256,050.006,050.006,050.006,050.006,050.00-3.20%2,455
Dec 4, 20256,250.006,250.006,250.006,250.006,250.00-26
Dec 3, 20256,250.006,250.006,250.006,250.006,250.002.46%1,300