Bolsa de Santiago · CLP
Datos históricos de Parque Arauco S.A.
Parque Arauco S.A. · PARAUCO.SN
CLP 3,650.00
▼ -60.00 (-1.62%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- +56.52%
- Máximo
- US$4,533.69
- 16 de abril de 2026
- Mínimo
- US$2,314.10
- 10 de octubre de 2025
- Volumen medio diario
- 1.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3,672.80 | 3,774.90 | 3,650.00 | 3,650.00 | −1.62% | 485,690 |
| 8 oct 2026 | 3,675.00 | 3,728.70 | 3,632.10 | 3,710.00 | +0.27% | 809,740 |
| 7 oct 2026 | 3,743.00 | 3,743.00 | 3,625.00 | 3,700.00 | −1.60% | 1.35 M |
| 6 oct 2026 | 3,773.90 | 3,773.90 | 3,730.90 | 3,760.00 | +0.53% | 1.18 M |
| 5 oct 2026 | 3,634.10 | 3,744.30 | 3,601.00 | 3,740.00 | +2.75% | 1.24 M |
| 2 oct 2026 | 3,647.90 | 3,728.60 | 3,615.30 | 3,639.90 | −0.25% | 528,607 |
| 1 oct 2026 | 3,549.60 | 3,648.90 | 3,475.50 | 3,648.90 | +4.11% | 795,168 |
| 30 sep 2026 | 3,640.00 | 3,722.20 | 3,505.00 | 3,505.00 | −3.44% | 1.66 M |
| 29 sep 2026 | 3,710.00 | 3,710.00 | 3,599.60 | 3,630.00 | −1.09% | 491,632 |
| 28 sep 2026 | 3,789.50 | 3,789.50 | 3,670.00 | 3,670.10 | −2.42% | 337,684 |
| 25 sep 2026 | 3,886.00 | 3,886.00 | 3,720.10 | 3,761.00 | −2.18% | 244,445 |
| 24 sep 2026 | 3,896.00 | 3,910.80 | 3,845.00 | 3,845.00 | −1.63% | 492,864 |
| 23 sep 2026 | 3,905.00 | 3,924.20 | 3,895.10 | 3,908.90 | +0.23% | 423,668 |
| 22 sep 2026 | 3,898.90 | 3,939.40 | 3,866.10 | 3,899.90 | +0.03% | 1.08 M |
| 21 sep 2026 | 3,898.90 | 3,898.90 | 3,847.70 | 3,898.90 | −0.03% | 3.06 M |
| 17 sep 2026 | 3,745.00 | 3,900.00 | 3,745.00 | 3,900.00 | +4.14% | 1.22 M |
| 16 sep 2026 | 3,776.50 | 3,801.60 | 3,745.00 | 3,745.00 | −0.16% | 1.85 M |
| 15 sep 2026 | 3,805.00 | 3,839.90 | 3,725.10 | 3,751.00 | −2.42% | 3.29 M |
| 14 sep 2026 | 3,765.00 | 3,843.90 | 3,704.50 | 3,843.90 | +2.17% | 544,789 |
| 11 sep 2026 | 3,829.80 | 3,830.40 | 3,751.00 | 3,762.40 | −1.76% | 523,076 |
| 10 sep 2026 | 3,880.00 | 3,884.20 | 3,819.00 | 3,829.90 | −1.67% | 647,654 |
| 9 sep 2026 | 3,929.90 | 3,959.90 | 3,833.00 | 3,894.90 | −0.89% | 1.15 M |
| 8 sep 2026 | 3,933.30 | 3,957.90 | 3,902.10 | 3,929.90 | −0.23% | 293,583 |
| 7 sep 2026 | 3,930.10 | 3,938.90 | 3,906.80 | 3,938.90 | +0.22% | 77,373 |
| 4 sep 2026 | 3,900.00 | 3,958.90 | 3,900.00 | 3,930.10 | +0.26% | 104,859 |
| 3 sep 2026 | 3,921.10 | 3,958.70 | 3,915.10 | 3,920.10 | −1.00% | 672,721 |
| 2 sep 2026 | 3,988.10 | 3,988.10 | 3,943.50 | 3,959.80 | +0.27% | 485,607 |
| 1 sep 2026 | 3,900.00 | 3,987.00 | 3,900.00 | 3,949.00 | +1.26% | 1.07 M |
| 31 ago 2026 | 4,054.40 | 4,054.40 | 3,900.00 | 3,900.00 | −3.28% | 6.9 M |
| 28 ago 2026 | 3,999.60 | 4,049.80 | 3,999.60 | 4,032.10 | +0.81% | 465,152 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.