Mercados españoles cerrados en 2 hrs 45 min

Parque Arauco S.A. (PARAUCO.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
1.515,00+3,00 (+0,20%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20241515,001522,901495,001515,001515,0072.171
23 may 20241512,001515,001500,001512,001512,0049.846
22 may 20241502,001512,001440,001502,001502,0046.096
20 may 20241462,001474,501455,001462,001462,0067.874
17 may 20241455,001497,001455,001455,001455,00187.928
16 may 20241480,001480,001440,001480,001480,00412.563
15 may 20241440,001480,001440,001443,301443,3024.578
14 may 20241438,201455,001438,001438,201438,20112.357
13 may 20241455,001461,101420,001455,001455,00102.371
10 may 20241455,001479,001433,001455,001455,0067.073
09 may 20241415,001453,901415,001415,001415,0020.000
09 may 202415.9599 Dividendo
08 may 20241450,001480,001440,101450,001434,04123.106
07 may 20241480,001480,001436,001480,001463,7138.865
06 may 20241436,001460,001426,201436,001420,1948.813
03 may 20241429,001445,001420,001426,201410,506834
02 may 20241425,001430,501411,001425,001409,3250.343
30 abr 20241445,001451,001397,101445,001429,10151.411
29 abr 20241420,001420,001362,501420,001404,37265.643
26 abr 20241405,001405,001378,001405,001389,5449.750
25 abr 20241377,101390,001368,001377,101361,9445.002
24 abr 20241395,101410,101390,001394,901379,5520.749
23 abr 20241410,001410,001379,001410,001394,4829.137
22 abr 20241392,201399,901378,301392,201376,8842.385
19 abr 20241399,901400,001378,001399,901384,49116.422
18 abr 20241400,001425,001400,001400,001384,5954.121
17 abr 20241425,001429,901403,001425,001409,32137.387
16 abr 20241430,001438,001414,201430,001414,26194.901
15 abr 20241438,001451,101420,001438,001422,17235.459
12 abr 20241449,501474,001438,501449,501433,55115.000
11 abr 20241452,201470,001431,101452,201436,2275.160
10 abr 20241451,001475,001450,101455,701439,6822.025
09 abr 20241460,001474,901450,001460,001443,93348.174
08 abr 20241461,001470,001440,001461,001444,9251.221
05 abr 20241430,001500,001430,001430,001414,26124.021
04 abr 20241500,001500,001477,001500,001483,49308.697
03 abr 20241490,101499,001440,001490,101473,70139.547
02 abr 20241450,001460,001428,001450,001434,04124.272
01 abr 20241421,001470,001410,001421,001405,3682.998
28 mar 20241445,301467,801426,901445,301429,39191.374
27 mar 20241427,001438,501403,001424,201408,5221.162
26 mar 20241416,001449,001401,101416,001400,4197.292
25 mar 20241426,001440,001390,001426,001410,3086.301
22 mar 20241401,001440,001401,001401,001385,58228.592
21 mar 20241420,201492,001420,201420,201404,57130.176
20 mar 20241480,001495,001480,001480,001463,7147.561
19 mar 20241470,001500,101465,001470,001453,82144.527
18 mar 20241463,401518,001463,401463,401447,2935.896
15 mar 20241490,001504,901456,001490,001473,6047.923
14 mar 20241465,001480,301459,001465,001448,8869.316
13 mar 20241480,001502,001475,201480,001463,7134.397
12 mar 20241500,001505,001467,001500,001483,49131.244
11 mar 20241485,001507,301455,001481,401465,0913.560
08 mar 20241481,601519,801480,001484,301467,9610.000
07 mar 20241500,001540,701490,001500,001483,4934.853
06 mar 20241490,001528,001482,001490,001473,6059.667
05 mar 20241524,501524,501472,001524,501507,7260.269
04 mar 20241500,001554,001490,001500,001483,4992.853
01 mar 20241537,401545,701505,201537,401520,48104.990
29 feb 20241541,001569,701522,001541,001524,04800.951
28 feb 20241535,001535,001499,001521,601504,8521.300
27 feb 20241530,001535,001500,001530,001513,1633.876
26 feb 20241513,001537,901513,001513,001496,3536.076
23 feb 20241513,001515,001480,001513,001496,3558.037
22 feb 20241524,201539,801520,001524,201507,4253.474
21 feb 20241530,301560,101506,801530,301513,4634.864
20 feb 20241522,001545,101518,601522,001505,2541.220
19 feb 20241529,001540,001513,101533,801516,9214.314
16 feb 20241535,001537,401490,001535,001518,1034.857
15 feb 20241490,401516,001463,001490,401474,0059.857
14 feb 20241479,001479,001434,901466,101449,9614.612
13 feb 20241440,001470,001437,001450,201434,2413.183
12 feb 20241464,001474,001437,001457,701441,667448
09 feb 20241434,001449,901426,001434,901419,116226
08 feb 20241435,001435,001400,001435,001419,2145.706
07 feb 20241434,901436,001406,201434,601418,816070
06 feb 20241435,001483,001431,001435,501419,7010.800
05 feb 20241460,001489,501460,001461,701445,6120.878
02 feb 20241482,001505,001482,001482,001465,6929.616
01 feb 20241500,001519,901472,101500,001483,49102.908
31 ene 20241486,001492,001471,001486,001469,64126.371
30 ene 20241471,001492,801471,001471,001454,8141.157
29 ene 20241485,001500,001470,001485,001468,65102.640
26 ene 20241495,001500,001484,901495,001478,54249.989
25 ene 20241495,001500,101460,301495,001478,54131.658
24 ene 20241495,001530,001475,201495,001478,54206.485
23 ene 20241490,001498,001427,001490,001473,6035.741
22 ene 20241450,001450,001425,001450,001434,0476.183
19 ene 20241440,001450,001415,001440,001424,15113.894
18 ene 20241450,001450,001410,101450,001434,04331.533
17 ene 20241430,201445,001419,901430,201414,46239.055
16 ene 20241420,001420,001399,001420,001404,3796.708
15 ene 20241420,001420,001383,001420,001404,3731.334
12 ene 20241397,501400,001390,001398,001382,614656
11 ene 20241395,001395,001383,001389,501374,2118.025
10 ene 20241400,001400,001385,001397,301381,9225.632
09 ene 20241400,001400,001380,001400,001384,5932.000
08 ene 20241375,001395,001370,001380,901365,7011.579
05 ene 20241396,001400,001360,001396,001380,6354.023
04 ene 20241400,001430,001375,001400,001384,5972.998
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...