U.S. markets open in 6 hours 50 minutes

Parque Arauco S.A. (PARAUCO.SN)

Santiago - Santiago Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
1,512.10-2.90 (-0.19%)
Al cierre: 04:00PM CLT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 may 20241,515.001,515.101,500.101,512.101,512.10169,430
24 may 20241,515.001,522.901,495.001,515.001,515.0072,171
23 may 20241,512.001,515.001,500.001,512.001,512.0049,846
22 may 20241,502.001,512.001,440.001,502.001,502.0046,096
20 may 20241,462.001,474.501,455.001,462.001,462.0067,874
17 may 20241,455.001,497.001,455.001,455.001,455.00187,928
16 may 20241,480.001,480.001,440.001,480.001,480.00412,563
15 may 20241,440.001,480.001,440.001,443.301,443.3024,578
14 may 20241,438.201,455.001,438.001,438.201,438.20112,357
13 may 20241,455.001,461.101,420.001,455.001,455.00102,371
10 may 20241,455.001,479.001,433.001,455.001,455.0067,073
09 may 20241,415.001,453.901,415.001,415.001,415.0020,000
09 may 202415.9599 Dividendo
08 may 20241,450.001,480.001,440.101,450.001,434.04123,106
07 may 20241,480.001,480.001,436.001,480.001,463.7138,865
06 may 20241,436.001,460.001,426.201,436.001,420.1948,813
03 may 20241,429.001,445.001,420.001,426.201,410.506,834
02 may 20241,425.001,430.501,411.001,425.001,409.3250,343
30 abr 20241,445.001,451.001,397.101,445.001,429.10151,411
29 abr 20241,420.001,420.001,362.501,420.001,404.37265,643
26 abr 20241,405.001,405.001,378.001,405.001,389.5449,750
25 abr 20241,377.101,390.001,368.001,377.101,361.9445,002
24 abr 20241,395.101,410.101,390.001,394.901,379.5520,749
23 abr 20241,410.001,410.001,379.001,410.001,394.4829,137
22 abr 20241,392.201,399.901,378.301,392.201,376.8842,385
19 abr 20241,399.901,400.001,378.001,399.901,384.49116,422
18 abr 20241,400.001,425.001,400.001,400.001,384.5954,121
17 abr 20241,425.001,429.901,403.001,425.001,409.32137,387
16 abr 20241,430.001,438.001,414.201,430.001,414.26194,901
15 abr 20241,438.001,451.101,420.001,438.001,422.17235,459
12 abr 20241,449.501,474.001,438.501,449.501,433.55115,000
11 abr 20241,452.201,470.001,431.101,452.201,436.2275,160
10 abr 20241,451.001,475.001,450.101,455.701,439.6822,025
09 abr 20241,460.001,474.901,450.001,460.001,443.93348,174
08 abr 20241,461.001,470.001,440.001,461.001,444.9251,221
05 abr 20241,430.001,500.001,430.001,430.001,414.26124,021
04 abr 20241,500.001,500.001,477.001,500.001,483.49308,697
03 abr 20241,490.101,499.001,440.001,490.101,473.70139,547
02 abr 20241,450.001,460.001,428.001,450.001,434.04124,272
01 abr 20241,421.001,470.001,410.001,421.001,405.3682,998
28 mar 20241,445.301,467.801,426.901,445.301,429.39191,374
27 mar 20241,427.001,438.501,403.001,424.201,408.5221,162
26 mar 20241,416.001,449.001,401.101,416.001,400.4197,292
25 mar 20241,426.001,440.001,390.001,426.001,410.3086,301
22 mar 20241,401.001,440.001,401.001,401.001,385.58228,592
21 mar 20241,420.201,492.001,420.201,420.201,404.57130,176
20 mar 20241,480.001,495.001,480.001,480.001,463.7147,561
19 mar 20241,470.001,500.101,465.001,470.001,453.82144,527
18 mar 20241,463.401,518.001,463.401,463.401,447.2935,896
15 mar 20241,490.001,504.901,456.001,490.001,473.6047,923
14 mar 20241,465.001,480.301,459.001,465.001,448.8869,316
13 mar 20241,480.001,502.001,475.201,480.001,463.7134,397
12 mar 20241,500.001,505.001,467.001,500.001,483.49131,244
11 mar 20241,485.001,507.301,455.001,481.401,465.0913,560
08 mar 20241,481.601,519.801,480.001,484.301,467.9610,000
07 mar 20241,500.001,540.701,490.001,500.001,483.4934,853
06 mar 20241,490.001,528.001,482.001,490.001,473.6059,667
05 mar 20241,524.501,524.501,472.001,524.501,507.7260,269
04 mar 20241,500.001,554.001,490.001,500.001,483.4992,853
01 mar 20241,537.401,545.701,505.201,537.401,520.48104,990
29 feb 20241,541.001,569.701,522.001,541.001,524.04800,951
28 feb 20241,535.001,535.001,499.001,521.601,504.8521,300
27 feb 20241,530.001,535.001,500.001,530.001,513.1633,876
26 feb 20241,513.001,537.901,513.001,513.001,496.3536,076
23 feb 20241,513.001,515.001,480.001,513.001,496.3558,037
22 feb 20241,524.201,539.801,520.001,524.201,507.4253,474
21 feb 20241,530.301,560.101,506.801,530.301,513.4634,864
20 feb 20241,522.001,545.101,518.601,522.001,505.2541,220
19 feb 20241,529.001,540.001,513.101,533.801,516.9214,314
16 feb 20241,535.001,537.401,490.001,535.001,518.1034,857
15 feb 20241,490.401,516.001,463.001,490.401,474.0059,857
14 feb 20241,479.001,479.001,434.901,466.101,449.9614,612
13 feb 20241,440.001,470.001,437.001,450.201,434.2413,183
12 feb 20241,464.001,474.001,437.001,457.701,441.667,448
09 feb 20241,434.001,449.901,426.001,434.901,419.116,226
08 feb 20241,435.001,435.001,400.001,435.001,419.2145,706
07 feb 20241,434.901,436.001,406.201,434.601,418.816,070
06 feb 20241,435.001,483.001,431.001,435.501,419.7010,800
05 feb 20241,460.001,489.501,460.001,461.701,445.6120,878
02 feb 20241,482.001,505.001,482.001,482.001,465.6929,616
01 feb 20241,500.001,519.901,472.101,500.001,483.49102,908
31 ene 20241,486.001,492.001,471.001,486.001,469.64126,371
30 ene 20241,471.001,492.801,471.001,471.001,454.8141,157
29 ene 20241,485.001,500.001,470.001,485.001,468.65102,640
26 ene 20241,495.001,500.001,484.901,495.001,478.54249,989
25 ene 20241,495.001,500.101,460.301,495.001,478.54131,658
24 ene 20241,495.001,530.001,475.201,495.001,478.54206,485
23 ene 20241,490.001,498.001,427.001,490.001,473.6035,741
22 ene 20241,450.001,450.001,425.001,450.001,434.0476,183
19 ene 20241,440.001,450.001,415.001,440.001,424.15113,894
18 ene 20241,450.001,450.001,410.101,450.001,434.04331,533
17 ene 20241,430.201,445.001,419.901,430.201,414.46239,055
16 ene 20241,420.001,420.001,399.001,420.001,404.3796,708
15 ene 20241,420.001,420.001,383.001,420.001,404.3731,334
12 ene 20241,397.501,400.001,390.001,398.001,382.614,656
11 ene 20241,395.001,395.001,383.001,389.501,374.2118,025
10 ene 20241,400.001,400.001,385.001,397.301,381.9225,632
09 ene 20241,400.001,400.001,380.001,400.001,384.5932,000
08 ene 20241,375.001,395.001,370.001,380.901,365.7011,579
05 ene 20241,396.001,400.001,360.001,396.001,380.6354,023
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...