Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

Parque Arauco S.A. (PARAUCO.SN)

2,080.10
-19.90
(-0.95%)
As of 1:36:04 PM GMT-4. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
May 5, 20252,100.002,119.402,070.102,080.102,080.10169,283
May 2, 20252,180.002,186.902,099.602,100.002,100.00945,834
Apr 30, 20252,085.002,180.002,025.202,180.002,180.005,060,213
Apr 29, 20252,139.902,130.002,070.002,085.002,085.004,646,329
Apr 28, 20252,141.002,141.002,087.002,087.002,087.00407,409
Apr 25, 20252,172.602,189.002,110.002,140.002,140.00849,421
Apr 24, 20252,140.202,189.002,106.002,151.002,151.00872,714
Apr 23, 20252,090.002,139.902,080.002,139.902,139.901,739,810
Apr 22, 20252,077.902,125.902,055.402,062.002,062.001,449,782
Apr 21, 20252,080.002,088.002,032.002,033.002,033.00851,612
Apr 17, 20252,059.902,096.002,025.002,080.002,080.00440,616
Apr 16, 20251,980.002,070.001,980.002,020.002,020.00983,670
Apr 15, 20251,909.001,984.001,907.101,984.001,984.002,026,760
Apr 14, 20251,886.101,938.001,886.101,909.001,909.00887,556
Apr 11, 20251,939.901,940.001,880.001,880.001,880.00590,817
Apr 10, 20251,900.701,945.001,876.001,945.001,945.001,395,385
Apr 9, 20251,877.001,930.001,849.901,920.001,920.00827,020
Apr 8, 20251,870.001,957.801,853.401,890.001,890.001,421,712
Apr 7, 20251,930.001,919.301,840.101,900.001,900.001,180,282
Apr 4, 20251,979.401,960.101,910.001,940.001,940.005,142,657
Apr 3, 20251,950.001,978.001,929.901,960.001,960.005,970,264
Apr 2, 20251,940.001,960.001,930.601,953.001,953.003,002,381
Apr 1, 20251,890.001,940.001,871.101,935.401,935.40980,632
Mar 31, 20251,895.001,897.301,860.101,890.001,890.00562,832
Mar 28, 20251,850.001,895.001,850.001,895.001,895.00413,722
Mar 27, 20251,880.001,893.901,861.001,886.001,886.00497,945
Mar 26, 20251,865.001,880.001,843.701,880.001,880.00217,542
Mar 25, 20251,820.001,873.701,838.801,865.001,865.001,804,868
Mar 24, 20251,800.101,840.001,801.801,839.001,839.00737,680
Mar 21, 20251,829.701,837.801,816.101,820.001,820.001,047,830
Mar 20, 20251,820.001,830.001,805.001,822.001,822.001,636,889
Mar 19, 20251,780.001,833.001,780.001,819.901,819.901,071,656
Mar 18, 20251,781.001,785.001,757.001,780.001,780.00837,454
Mar 17, 20251,770.001,794.901,763.601,781.001,781.00741,272
Mar 14, 20251,765.001,787.501,750.201,770.001,770.00744,793
Mar 13, 20251,747.101,770.001,747.101,765.001,765.00999,780
Mar 12, 20251,755.001,772.901,741.001,747.001,747.00383,989
Mar 11, 20251,790.001,786.801,730.001,755.001,755.00625,014
Mar 10, 20251,800.001,798.901,758.001,758.001,758.00341,344
Mar 7, 20251,760.101,810.801,767.001,800.001,800.002,097,989
Mar 6, 20251,743.001,772.001,745.001,768.001,768.00974,047
Mar 5, 20251,735.001,750.001,730.001,743.001,743.00516,955
Mar 4, 20251,778.901,760.001,710.401,726.001,726.00254,864
Mar 3, 20251,779.901,770.001,721.001,741.101,741.10531,910
Feb 28, 20251,760.001,778.801,730.201,730.201,730.20994,224
Feb 27, 20251,799.001,790.001,751.101,760.001,760.004,019,945
Feb 26, 20251,713.101,799.001,713.101,799.001,799.00504,135
Feb 25, 20251,767.001,779.801,731.001,770.001,770.00737,991
Feb 24, 20251,740.001,777.801,740.001,769.801,769.801,007,983
Feb 21, 20251,750.001,780.001,715.101,758.001,758.002,079,451
Feb 20, 20251,740.001,765.001,725.001,760.001,760.00625,808
Feb 19, 20251,731.101,765.001,723.401,740.001,740.00868,158
Feb 18, 20251,730.001,745.001,717.601,731.101,731.101,307,715
Feb 17, 20251,744.901,760.001,726.101,727.901,727.90573,180
Feb 14, 20251,740.101,765.901,735.701,750.001,750.00564,496
Feb 13, 20251,724.601,749.901,706.001,738.001,738.00909,256
Feb 12, 20251,730.101,749.701,708.801,710.001,710.00857,468
Feb 11, 20251,755.001,784.901,717.701,730.001,730.001,053,150
Feb 10, 20251,760.001,791.001,720.001,759.901,759.901,317,646
Feb 7, 20251,779.001,790.001,732.601,760.001,760.00495,821
Feb 6, 20251,770.001,794.901,756.601,779.001,779.00516,489
Feb 5, 20251,770.001,799.401,717.601,770.001,770.002,283,690
Feb 4, 20251,700.101,799.801,700.101,764.101,764.101,845,506
Feb 3, 20251,699.901,700.001,665.901,700.001,700.001,896,243
Jan 31, 20251,670.301,705.101,670.001,684.801,684.803,098,487
Jan 30, 20251,658.001,669.001,622.001,668.601,668.601,647,334
Jan 29, 20251,600.001,610.001,595.001,610.001,610.003,676,396
Jan 28, 20251,600.101,620.001,586.001,594.901,594.902,632,010
Jan 27, 20251,575.001,580.001,569.201,580.001,580.00461,598
Jan 24, 20251,568.801,579.901,568.801,575.001,575.001,108,672
Jan 23, 20251,551.201,567.901,550.001,567.901,567.90575,962
Jan 22, 20251,557.901,569.001,545.001,546.001,546.00570,661
Jan 21, 20251,533.201,550.001,527.001,550.001,550.00758,302
Jan 20, 20251,547.001,565.901,537.001,540.901,540.90442,432
Jan 17, 20251,552.001,568.001,538.001,547.001,547.00438,435
Jan 16, 20251,537.001,550.401,533.101,550.401,550.401,440,441
Jan 15, 20251,538.401,549.601,523.101,542.001,542.001,279,187
Jan 14, 20251,534.901,537.101,530.001,530.001,530.00894,431
Jan 13, 20251,530.001,545.101,531.001,535.001,535.00706,187
Jan 10, 20251,542.801,545.001,531.001,531.001,531.00561,019
Jan 9, 20251,530.201,548.001,530.201,542.801,542.80161,370
Jan 8, 20251,535.001,545.001,535.101,539.901,539.90923,693
Jan 7, 20251,537.201,548.501,528.501,536.001,536.001,264,523
Jan 6, 20251,540.101,574.401,537.201,537.201,537.201,691,201
Jan 3, 20251,569.901,590.001,540.101,560.001,560.00452,473
Jan 2, 20251,588.901,588.901,556.001,580.001,580.00357,338
Dec 30, 20241,560.101,588.901,545.401,588.901,588.90381,889
Dec 27, 20241,595.001,595.001,556.501,556.501,556.50861,026
Dec 26, 20241,579.001,595.001,550.001,595.001,595.00660,032
Dec 24, 20241,557.001,574.301,533.001,574.201,574.20214,539
Dec 23, 20241,546.001,557.501,530.101,557.001,557.00417,936
Dec 20, 20241,544.001,564.701,543.101,546.501,546.50713,713
Dec 19, 20241,568.001,577.901,532.101,545.001,545.00419,444
Dec 18, 20241,584.901,584.001,558.401,567.101,567.10874,501
Dec 17, 20241,569.001,585.001,556.001,585.001,585.001,081,660
Dec 16, 20241,552.101,578.001,552.001,569.001,569.00846,514
Dec 13, 20241,560.001,589.401,556.001,579.901,579.901,288,375
Dec 12, 20241,564.001,589.001,550.001,584.901,584.901,149,630
Dec 11, 20241,560.001,567.901,552.001,564.801,564.80523,847
Dec 10, 20241,550.001,579.001,549.001,555.101,555.10292,964
Dec 9, 20241,577.901,573.001,547.001,547.001,547.00308,064
Dec 6, 20241,538.101,564.401,535.001,536.101,536.10282,432
Dec 5, 20241,550.001,565.901,530.101,530.101,530.10318,032
Dec 4, 20241,550.101,579.901,550.001,550.001,550.00279,073
Dec 3, 20241,570.001,571.001,550.001,551.001,551.00852,179
Dec 2, 20241,555.101,585.101,556.301,570.001,570.001,027,342
Nov 29, 20241,561.001,575.001,550.501,572.001,572.00711,399
Nov 28, 20241,570.001,575.001,551.701,561.001,561.00713,867
Nov 27, 20241,545.501,575.001,545.501,570.001,570.002,755,822
Nov 26, 20241,528.101,549.901,527.501,549.901,549.901,111,242
Nov 25, 20241,540.001,540.001,510.101,529.901,529.90735,546
Nov 22, 20241,518.001,534.001,510.501,529.001,529.00351,049
Nov 21, 20241,500.001,527.801,500.001,510.001,510.003,161,635
Nov 20, 20241,490.001,504.901,491.101,500.001,500.005,096,753
Nov 19, 20241,475.001,510.001,475.001,496.901,496.902,986,745
Nov 18, 20241,468.001,483.901,460.001,476.001,476.007,430,398
Nov 15, 20241,484.701,484.701,450.001,461.001,461.00628,427
Nov 14, 20241,500.101,501.001,470.001,470.001,470.00431,884
Nov 13, 20241,515.001,530.001,490.001,500.001,500.001,508,546
Nov 12, 20241,515.001,515.001,498.401,515.001,515.00501,468
Nov 11, 20241,492.101,538.001,505.201,515.001,515.00403,038
Nov 8, 20241,519.101,530.201,491.101,492.101,492.10143,828
Nov 7, 20241,500.001,563.001,519.101,519.101,519.10334,545
Nov 6, 20241,599.701,590.001,530.801,563.001,563.00320,947
Nov 5, 20241,579.101,579.601,546.001,549.001,549.00117,751
Nov 4, 20241,578.901,588.001,540.001,578.901,578.90715,710
Oct 30, 20241,584.801,578.901,532.001,578.901,578.902,644,627
Oct 29, 20241,598.501,598.901,564.001,576.001,576.00189,320
Oct 28, 20241,599.001,620.001,568.801,598.901,598.90715,587
Oct 25, 20241,600.001,624.501,583.001,598.901,598.901,349,890
Oct 24, 20241,600.001,601.801,583.301,598.901,598.90338,294
Oct 23, 20241,565.001,600.001,549.301,600.001,600.00758,337
Oct 22, 20241,536.001,566.901,536.001,564.901,564.90747,566
Oct 21, 20241,550.601,548.801,534.901,536.101,536.10159,787
Oct 18, 20241,540.101,569.001,540.101,550.601,550.60589,682
Oct 17, 20241,556.001,555.901,540.001,540.001,540.00137,339
Oct 16, 20241,550.001,550.001,550.001,550.001,550.00-
Oct 15, 20241,550.001,550.001,550.001,550.001,550.00-
Oct 14, 20241,550.001,550.001,550.001,550.001,550.00-
Oct 11, 20241,556.001,561.101,550.001,550.001,550.00163,011
Oct 10, 20241,569.901,575.001,550.001,555.001,555.00205,481
Oct 9, 20241,541.001,569.901,481.501,569.901,569.90372,994
Oct 8, 20241,472.001,541.001,472.001,541.001,541.00541,848
Oct 7, 20241,520.001,533.501,499.701,510.001,510.00402,713
Oct 4, 20241,521.401,528.901,470.301,520.001,520.00241,846
Oct 3, 20241,564.901,564.901,521.501,521.501,521.50112,522
Oct 2, 20241,552.501,584.001,536.601,536.601,536.60431,924
Oct 1, 20241,594.501,584.001,540.101,572.101,572.10161,254
Sep 30, 20241,610.001,606.101,579.201,584.001,584.00232,028
Sep 27, 20241,600.101,623.301,584.901,596.701,596.70364,838
Sep 26, 20241,583.601,660.001,566.901,600.101,600.10939,635
Sep 25, 20241,580.001,580.001,555.501,559.901,559.901,509,169
Sep 24, 20241,601.101,650.001,565.001,565.001,565.00766,222
Sep 23, 20241,570.001,610.001,567.901,601.101,601.101,309,304
Sep 17, 20241,558.501,570.001,548.001,570.001,570.00483,857
Sep 16, 20241,550.001,560.001,538.901,558.501,558.50127,324
Sep 13, 20241,548.701,554.901,521.001,550.001,550.00172,617
Sep 12, 20241,502.101,549.001,485.101,548.701,548.70742,016
Sep 11, 20241,538.001,510.001,480.001,510.001,510.00546,602
Sep 10, 20241,501.601,530.001,501.601,505.001,505.00366,898
Sep 9, 20241,500.001,515.001,490.801,501.601,501.60182,182
Sep 6, 20241,524.401,515.001,495.201,500.001,500.00548,981
Sep 5, 20241,508.101,525.001,487.801,513.501,513.50311,963
Sep 4, 20241,500.001,540.001,500.501,505.901,505.90827,429
Sep 3, 20241,515.001,526.001,475.001,516.701,516.70911,486
Sep 2, 20241,508.001,543.301,470.001,515.001,515.00502,692
Aug 30, 20241,512.101,530.001,470.001,506.701,506.701,645,025
Aug 29, 20241,497.001,515.001,497.001,512.001,512.00179,890
Aug 28, 20241,530.001,530.001,511.001,512.301,512.3042,680
Aug 27, 20241,542.701,530.001,510.201,530.001,530.00472,668
Aug 26, 20241,500.201,555.001,535.001,542.701,542.70357,008
Aug 23, 20241,561.001,570.001,550.001,551.001,551.00696,323
Aug 22, 20241,550.001,564.001,530.001,560.001,560.00294,458
Aug 21, 20241,501.001,554.901,500.001,550.001,550.001,548,060
Aug 20, 20241,474.901,510.001,474.801,500.901,500.90996,000
Aug 19, 20241,485.701,507.901,471.401,475.101,475.10628,484
Aug 16, 20241,460.001,505.101,460.001,485.701,485.701,255,572
Aug 14, 20241,458.001,476.001,451.101,461.001,461.001,236,929
Aug 13, 20241,490.701,505.001,443.401,443.401,443.40584,038
Aug 12, 20241,500.001,519.001,473.001,476.001,476.001,105,083
Aug 9, 20241,490.001,520.001,480.101,480.101,480.10363,520
Aug 8, 20241,490.001,512.001,480.201,490.001,490.001,443,622
Aug 7, 20241,462.101,493.901,465.001,490.001,490.00920,613
Aug 6, 20241,490.101,500.101,432.001,460.001,460.001,044,913
Aug 5, 20241,513.001,497.901,416.001,480.001,480.001,793,006
Aug 2, 20241,525.001,520.001,490.001,513.001,513.00737,756
Aug 1, 20241,522.001,522.001,480.001,519.901,519.901,465,063
Jul 31, 20241,520.401,530.101,500.001,500.001,500.001,633,041
Jul 30, 20241,515.001,535.001,495.001,509.501,509.50839,906
Jul 29, 20241,510.001,515.001,490.001,515.001,515.00443,606
Jul 26, 20241,495.001,522.001,485.001,509.901,509.901,677,464
Jul 25, 20241,499.001,499.001,462.901,499.001,499.0099,559
Jul 24, 20241,465.201,508.001,465.201,499.001,499.002,999,939
Jul 23, 20241,526.001,528.001,480.001,480.001,480.00618,574
Jul 22, 20241,530.001,536.001,513.001,526.001,526.00724,784
Jul 19, 20241,525.001,537.201,522.801,530.001,530.002,154,937
Jul 18, 20241,484.001,523.001,484.001,523.001,523.001,442,270
Jul 17, 20241,436.001,484.001,420.101,484.001,484.00549,947
Jul 15, 20241,436.001,438.001,401.001,436.001,436.001,182,880
Jul 12, 20241,436.001,436.001,415.001,436.001,436.0085,245
Jul 11, 20241,414.001,425.001,400.001,414.001,414.0066,962
Jul 10, 20241,400.001,418.001,393.101,400.001,400.00261,414
Jul 9, 20241,400.001,401.001,375.901,400.001,400.00258,991
Jul 8, 20241,379.901,379.901,360.001,375.901,375.9015,000
Jul 5, 20241,369.701,396.001,354.001,369.701,369.70172,266
Jul 4, 20241,388.001,396.501,376.101,388.001,388.0068,675
Jul 3, 20241,380.001,410.001,361.001,380.001,380.00143,666
Jul 2, 20241,385.001,405.001,364.901,385.001,385.00223,242
Jul 1, 20241,400.001,425.201,358.001,400.001,400.00592,861
Jun 28, 20241,421.001,450.201,421.001,421.001,421.00131,931
Jun 27, 20241,425.101,431.701,361.001,425.101,425.1060,000
Jun 26, 20241,380.001,381.001,360.301,380.001,380.0052,850
Jun 25, 20241,360.001,409.701,360.001,360.001,360.0047,931
Jun 24, 20241,401.001,427.001,401.001,404.701,404.7018,769
Jun 21, 20241,405.001,437.201,401.001,405.001,405.00865,922
Jun 19, 20241,440.501,455.201,422.001,440.501,440.5056,295
Jun 18, 20241,440.501,478.601,432.401,440.501,440.5086,514
Jun 17, 20241,440.101,465.001,415.001,440.101,440.10301,127
Jun 14, 20241,440.001,464.801,436.901,440.001,440.00123,531
Jun 13, 20241,449.001,462.001,435.001,449.001,449.0029,461
Jun 12, 20241,449.001,489.901,449.001,449.001,449.00110,617
Jun 11, 20241,485.001,500.001,479.001,485.001,485.0047,528
Jun 10, 20241,500.001,507.001,500.001,500.001,500.002,413
Jun 7, 20241,505.001,535.001,461.001,506.301,506.3021,207
Jun 6, 20241,500.001,515.001,496.001,500.001,500.0046,503
Jun 5, 20241,499.001,523.601,480.001,499.001,499.0036,407
Jun 4, 20241,480.001,481.701,429.901,480.001,480.0032,675
Jun 3, 20241,482.501,493.401,459.801,482.501,482.50479,190
May 31, 20241,493.401,506.201,465.201,493.401,493.40806,509
May 30, 20241,477.001,516.301,477.001,477.001,477.0060,397
May 29, 20241,519.501,519.501,500.001,510.301,510.307,414
May 28, 20241,520.001,528.001,512.001,520.001,520.0071,236
May 27, 20241,510.001,515.101,500.101,512.101,512.1022,069
May 24, 20241,515.001,522.901,495.001,515.001,515.0072,171
May 23, 20241,512.001,515.001,500.001,512.001,512.0049,846
May 22, 20241,502.001,512.001,440.001,502.001,502.0046,096
May 20, 20241,462.001,474.501,455.001,462.001,462.0067,874
May 17, 20241,455.001,497.001,455.001,455.001,455.00187,928
May 16, 20241,480.001,480.001,440.001,480.001,480.00412,563
May 15, 20241,440.001,480.001,440.001,443.301,443.3024,578
May 14, 20241,438.201,455.001,438.001,438.201,438.20112,357
May 13, 20241,455.001,461.101,420.001,455.001,455.00102,371
May 10, 20241,455.001,479.001,433.001,455.001,455.0067,073
May 9, 2024 14.0401 Dividend
May 9, 20241,415.001,453.901,415.001,415.001,415.0020,000
May 8, 20241,450.001,480.001,440.101,450.001,435.96123,106
May 7, 20241,480.001,480.001,436.001,480.001,465.6738,865
May 6, 20241,436.001,460.001,426.201,436.001,422.1048,813

Related Tickers

3271.T The Global Ltd.
996.00
+1.53%
 
8850.T Starts Corporation Inc.
3,920.00
+0.13%
 
8923.T Tosei Corporation
2,401.00
-0.79%
 
HIAG.SW HIAG Immobilien Holding AG
99.70
-0.70%
 
0258.HK TOMSON GROUP
2.730
+1.87%
 
SPSN.SW Swiss Prime Site AG
118.00
+1.29%