Parque Arauco S.A. (PARAUCO.SN)
Santiago - Santiago Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
A partir del 02:57PM CLT. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,401.00 | 1,437.20 | 1,401.00 | 1,416.30 | 1,416.30 | 127,894 |
| 19 jun 2024 | 1,440.50 | 1,455.20 | 1,422.00 | 1,440.50 | 1,440.50 | 56,295 |
| 18 jun 2024 | 1,440.50 | 1,478.60 | 1,432.40 | 1,440.50 | 1,440.50 | 86,514 |
| 17 jun 2024 | 1,440.10 | 1,465.00 | 1,415.00 | 1,440.10 | 1,440.10 | 301,127 |
| 14 jun 2024 | 1,440.00 | 1,464.80 | 1,436.90 | 1,440.00 | 1,440.00 | 123,531 |
| 13 jun 2024 | 1,449.00 | 1,462.00 | 1,435.00 | 1,449.00 | 1,449.00 | 29,461 |
| 12 jun 2024 | 1,449.00 | 1,489.90 | 1,449.00 | 1,449.00 | 1,449.00 | 110,617 |
| 11 jun 2024 | 1,485.00 | 1,500.00 | 1,479.00 | 1,485.00 | 1,485.00 | 47,528 |
| 10 jun 2024 | 1,500.00 | 1,507.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,413 |
| 07 jun 2024 | 1,505.00 | 1,535.00 | 1,461.00 | 1,506.30 | 1,506.30 | 21,207 |
| 06 jun 2024 | 1,500.00 | 1,515.00 | 1,496.00 | 1,500.00 | 1,500.00 | 46,503 |
| 05 jun 2024 | 1,499.00 | 1,523.60 | 1,480.00 | 1,499.00 | 1,499.00 | 36,407 |
| 04 jun 2024 | 1,480.00 | 1,481.70 | 1,429.90 | 1,480.00 | 1,480.00 | 32,675 |
| 03 jun 2024 | 1,482.50 | 1,493.40 | 1,459.80 | 1,482.50 | 1,482.50 | 479,190 |
| 31 may 2024 | 1,493.40 | 1,506.20 | 1,465.20 | 1,493.40 | 1,493.40 | 806,509 |
| 30 may 2024 | 1,477.00 | 1,516.30 | 1,477.00 | 1,477.00 | 1,477.00 | 60,397 |
| 29 may 2024 | 1,519.50 | 1,519.50 | 1,500.00 | 1,510.30 | 1,510.30 | 7,414 |
| 28 may 2024 | 1,520.00 | 1,528.00 | 1,512.00 | 1,520.00 | 1,520.00 | 71,236 |
| 27 may 2024 | 1,510.00 | 1,515.10 | 1,500.10 | 1,512.10 | 1,512.10 | 22,069 |
| 24 may 2024 | 1,515.00 | 1,522.90 | 1,495.00 | 1,515.00 | 1,515.00 | 72,171 |
| 23 may 2024 | 1,512.00 | 1,515.00 | 1,500.00 | 1,512.00 | 1,512.00 | 49,846 |
| 22 may 2024 | 1,502.00 | 1,512.00 | 1,440.00 | 1,502.00 | 1,502.00 | 46,096 |
| 20 may 2024 | 1,462.00 | 1,474.50 | 1,455.00 | 1,462.00 | 1,462.00 | 67,874 |
| 17 may 2024 | 1,455.00 | 1,497.00 | 1,455.00 | 1,455.00 | 1,455.00 | 187,928 |
| 16 may 2024 | 1,480.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,480.00 | 412,563 |
| 15 may 2024 | 1,440.00 | 1,480.00 | 1,440.00 | 1,443.30 | 1,443.30 | 24,578 |
| 14 may 2024 | 1,438.20 | 1,455.00 | 1,438.00 | 1,438.20 | 1,438.20 | 112,357 |
| 13 may 2024 | 1,455.00 | 1,461.10 | 1,420.00 | 1,455.00 | 1,455.00 | 102,371 |
| 10 may 2024 | 1,455.00 | 1,479.00 | 1,433.00 | 1,455.00 | 1,455.00 | 67,073 |
| 09 may 2024 | 1,415.00 | 1,453.90 | 1,415.00 | 1,415.00 | 1,415.00 | 20,000 |
| 09 may 2024 | 15.9599 Dividendo | |||||
| 08 may 2024 | 1,450.00 | 1,480.00 | 1,440.10 | 1,450.00 | 1,434.04 | 123,106 |
| 07 may 2024 | 1,480.00 | 1,480.00 | 1,436.00 | 1,480.00 | 1,463.71 | 38,865 |
| 06 may 2024 | 1,436.00 | 1,460.00 | 1,426.20 | 1,436.00 | 1,420.19 | 48,813 |
| 03 may 2024 | 1,429.00 | 1,445.00 | 1,420.00 | 1,426.20 | 1,410.50 | 6,834 |
| 02 may 2024 | 1,425.00 | 1,430.50 | 1,411.00 | 1,425.00 | 1,409.32 | 50,343 |
| 30 abr 2024 | 1,445.00 | 1,451.00 | 1,397.10 | 1,445.00 | 1,429.10 | 151,411 |
| 29 abr 2024 | 1,420.00 | 1,420.00 | 1,362.50 | 1,420.00 | 1,404.37 | 265,643 |
| 26 abr 2024 | 1,405.00 | 1,405.00 | 1,378.00 | 1,405.00 | 1,389.54 | 49,750 |
| 25 abr 2024 | 1,377.10 | 1,390.00 | 1,368.00 | 1,377.10 | 1,361.94 | 45,002 |
| 24 abr 2024 | 1,395.10 | 1,410.10 | 1,390.00 | 1,394.90 | 1,379.55 | 20,749 |
| 23 abr 2024 | 1,410.00 | 1,410.00 | 1,379.00 | 1,410.00 | 1,394.48 | 29,137 |
| 22 abr 2024 | 1,392.20 | 1,399.90 | 1,378.30 | 1,392.20 | 1,376.88 | 42,385 |
| 19 abr 2024 | 1,399.90 | 1,400.00 | 1,378.00 | 1,399.90 | 1,384.49 | 116,422 |
| 18 abr 2024 | 1,400.00 | 1,425.00 | 1,400.00 | 1,400.00 | 1,384.59 | 54,121 |
| 17 abr 2024 | 1,425.00 | 1,429.90 | 1,403.00 | 1,425.00 | 1,409.32 | 137,387 |
| 16 abr 2024 | 1,430.00 | 1,438.00 | 1,414.20 | 1,430.00 | 1,414.26 | 194,901 |
| 15 abr 2024 | 1,438.00 | 1,451.10 | 1,420.00 | 1,438.00 | 1,422.17 | 235,459 |
| 12 abr 2024 | 1,449.50 | 1,474.00 | 1,438.50 | 1,449.50 | 1,433.55 | 115,000 |
| 11 abr 2024 | 1,452.20 | 1,470.00 | 1,431.10 | 1,452.20 | 1,436.22 | 75,160 |
| 10 abr 2024 | 1,451.00 | 1,475.00 | 1,450.10 | 1,455.70 | 1,439.68 | 22,025 |
| 09 abr 2024 | 1,460.00 | 1,474.90 | 1,450.00 | 1,460.00 | 1,443.93 | 348,174 |
| 08 abr 2024 | 1,461.00 | 1,470.00 | 1,440.00 | 1,461.00 | 1,444.92 | 51,221 |
| 05 abr 2024 | 1,430.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,414.26 | 124,021 |
| 04 abr 2024 | 1,500.00 | 1,500.00 | 1,477.00 | 1,500.00 | 1,483.49 | 308,697 |
| 03 abr 2024 | 1,490.10 | 1,499.00 | 1,440.00 | 1,490.10 | 1,473.70 | 139,547 |
| 02 abr 2024 | 1,450.00 | 1,460.00 | 1,428.00 | 1,450.00 | 1,434.04 | 124,272 |
| 01 abr 2024 | 1,421.00 | 1,470.00 | 1,410.00 | 1,421.00 | 1,405.36 | 82,998 |
| 28 mar 2024 | 1,445.30 | 1,467.80 | 1,426.90 | 1,445.30 | 1,429.39 | 191,374 |
| 27 mar 2024 | 1,427.00 | 1,438.50 | 1,403.00 | 1,424.20 | 1,408.52 | 21,162 |
| 26 mar 2024 | 1,416.00 | 1,449.00 | 1,401.10 | 1,416.00 | 1,400.41 | 97,292 |
| 25 mar 2024 | 1,426.00 | 1,440.00 | 1,390.00 | 1,426.00 | 1,410.30 | 86,301 |
| 22 mar 2024 | 1,401.00 | 1,440.00 | 1,401.00 | 1,401.00 | 1,385.58 | 228,592 |
| 21 mar 2024 | 1,420.20 | 1,492.00 | 1,420.20 | 1,420.20 | 1,404.57 | 130,176 |
| 20 mar 2024 | 1,480.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,463.71 | 47,561 |
| 19 mar 2024 | 1,470.00 | 1,500.10 | 1,465.00 | 1,470.00 | 1,453.82 | 144,527 |
| 18 mar 2024 | 1,463.40 | 1,518.00 | 1,463.40 | 1,463.40 | 1,447.29 | 35,896 |
| 15 mar 2024 | 1,490.00 | 1,504.90 | 1,456.00 | 1,490.00 | 1,473.60 | 47,923 |
| 14 mar 2024 | 1,465.00 | 1,480.30 | 1,459.00 | 1,465.00 | 1,448.88 | 69,316 |
| 13 mar 2024 | 1,480.00 | 1,502.00 | 1,475.20 | 1,480.00 | 1,463.71 | 34,397 |
| 12 mar 2024 | 1,500.00 | 1,505.00 | 1,467.00 | 1,500.00 | 1,483.49 | 131,244 |
| 11 mar 2024 | 1,485.00 | 1,507.30 | 1,455.00 | 1,481.40 | 1,465.09 | 13,560 |
| 08 mar 2024 | 1,481.60 | 1,519.80 | 1,480.00 | 1,484.30 | 1,467.96 | 10,000 |
| 07 mar 2024 | 1,500.00 | 1,540.70 | 1,490.00 | 1,500.00 | 1,483.49 | 34,853 |
| 06 mar 2024 | 1,490.00 | 1,528.00 | 1,482.00 | 1,490.00 | 1,473.60 | 59,667 |
| 05 mar 2024 | 1,524.50 | 1,524.50 | 1,472.00 | 1,524.50 | 1,507.72 | 60,269 |
| 04 mar 2024 | 1,500.00 | 1,554.00 | 1,490.00 | 1,500.00 | 1,483.49 | 92,853 |
| 01 mar 2024 | 1,537.40 | 1,545.70 | 1,505.20 | 1,537.40 | 1,520.48 | 104,990 |
| 29 feb 2024 | 1,541.00 | 1,569.70 | 1,522.00 | 1,541.00 | 1,524.04 | 800,951 |
| 28 feb 2024 | 1,535.00 | 1,535.00 | 1,499.00 | 1,521.60 | 1,504.85 | 21,300 |
| 27 feb 2024 | 1,530.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,513.16 | 33,876 |
| 26 feb 2024 | 1,513.00 | 1,537.90 | 1,513.00 | 1,513.00 | 1,496.35 | 36,076 |
| 23 feb 2024 | 1,513.00 | 1,515.00 | 1,480.00 | 1,513.00 | 1,496.35 | 58,037 |
| 22 feb 2024 | 1,524.20 | 1,539.80 | 1,520.00 | 1,524.20 | 1,507.42 | 53,474 |
| 21 feb 2024 | 1,530.30 | 1,560.10 | 1,506.80 | 1,530.30 | 1,513.46 | 34,864 |
| 20 feb 2024 | 1,522.00 | 1,545.10 | 1,518.60 | 1,522.00 | 1,505.25 | 41,220 |
| 19 feb 2024 | 1,529.00 | 1,540.00 | 1,513.10 | 1,533.80 | 1,516.92 | 14,314 |
| 16 feb 2024 | 1,535.00 | 1,537.40 | 1,490.00 | 1,535.00 | 1,518.10 | 34,857 |
| 15 feb 2024 | 1,490.40 | 1,516.00 | 1,463.00 | 1,490.40 | 1,474.00 | 59,857 |
| 14 feb 2024 | 1,479.00 | 1,479.00 | 1,434.90 | 1,466.10 | 1,449.96 | 14,612 |
| 13 feb 2024 | 1,440.00 | 1,470.00 | 1,437.00 | 1,450.20 | 1,434.24 | 13,183 |
| 12 feb 2024 | 1,464.00 | 1,474.00 | 1,437.00 | 1,457.70 | 1,441.66 | 7,448 |
| 09 feb 2024 | 1,434.00 | 1,449.90 | 1,426.00 | 1,434.90 | 1,419.11 | 6,226 |
| 08 feb 2024 | 1,435.00 | 1,435.00 | 1,400.00 | 1,435.00 | 1,419.21 | 45,706 |
| 07 feb 2024 | 1,434.90 | 1,436.00 | 1,406.20 | 1,434.60 | 1,418.81 | 6,070 |
| 06 feb 2024 | 1,435.00 | 1,483.00 | 1,431.00 | 1,435.50 | 1,419.70 | 10,800 |
| 05 feb 2024 | 1,460.00 | 1,489.50 | 1,460.00 | 1,461.70 | 1,445.61 | 20,878 |
| 02 feb 2024 | 1,482.00 | 1,505.00 | 1,482.00 | 1,482.00 | 1,465.69 | 29,616 |
| 01 feb 2024 | 1,500.00 | 1,519.90 | 1,472.10 | 1,500.00 | 1,483.49 | 102,908 |
| 31 ene 2024 | 1,486.00 | 1,492.00 | 1,471.00 | 1,486.00 | 1,469.64 | 126,371 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.