PARAUCO.SN - Parque Arauco S.A.

Santiago - Santiago Precio demorado. Divisa en CLP
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 20231135,101148,001130,001148,001148,00601.829
01 jun 2023------
31 may 20231140,001160,001125,301140,001140,002.623.815
30 may 20231155,001179,401140,001155,001155,0092.018
29 may 20231140,001165,001138,001140,001140,00132.708
26 may 20231158,001168,201139,101158,001158,0086.412
25 may 20231159,001179,201154,701157,601157,6020.035
24 may 20231156,001179,401125,001156,001156,00188.608
23 may 20231177,801191,301168,101177,801177,80106.187
22 may 20231175,001179,901154,001175,001175,00487.952
19 may 20231170,001179,001160,001170,701170,7030.619
18 may 20231163,101170,001153,501163,101163,10211.979
17 may 20231170,001170,001150,001163,101163,1021.908
16 may 20231163,901163,901120,601163,901163,90103.110
15 may 20231155,001165,001100,101155,001155,00103.225
12 may 20231157,001165,301141,001156,001156,0016.875
11 may 20231155,001160,001138,001155,001155,0035.354
10 may 20231155,001155,001130,001155,001155,00147.929
09 may 20231120,001164,801120,001120,001120,0049.419
08 may 20231160,001170,001115,001160,001160,00301.328
08 may 202325 Dividendo
05 may 20231135,001145,001122,501135,001110,0034.559
04 may 20231130,001135,001120,301130,001105,1184.982
03 may 20231135,101173,001125,801135,101110,10344.580
02 may 20231130,001143,001100,001130,001105,1195.594
28 abr 20231144,001178,701127,101144,001118,80161.665
27 abr 20231140,001140,001120,101140,001114,8982.642
26 abr 20231140,001142,001120,001140,001114,8974.234
25 abr 20231140,001149,901125,001140,001114,8985.713
24 abr 20231140,001163,001120,501140,001114,8982.553
21 abr 20231120,001149,801108,201120,001095,3344.500
20 abr 20231149,001179,001101,701149,001123,69103.585
19 abr 20231130,001145,001100,001130,001105,1149.416
18 abr 20231110,001130,001096,201110,001085,5536.592
17 abr 20231119,101136,001115,101121,701096,9919.775
14 abr 20231136,001139,001121,201136,001110,9864.865
13 abr 20231117,001136,001106,301114,801090,2428.301
12 abr 20231099,001140,001099,001099,001074,79257.307
11 abr 20231105,001122,701091,101105,001080,6643.705
10 abr 20231115,001123,001087,601115,001090,44181.573
06 abr 20231125,001126,001097,001115,401090,83137.505
05 abr 20231116,101127,001101,001109,401084,962313
04 abr 20231110,001138,001102,501108,901084,476996
03 abr 20231130,001149,001102,001130,201105,316119
31 mar 20231130,001147,001115,701130,001105,11264.521
30 mar 20231130,001140,001105,001130,001105,11153.201
29 mar 20231132,401149,801131,101138,501113,424262
28 mar 20231130,001153,001110,601130,001105,11206.964
27 mar 20231135,101139,701120,501135,101110,10236.733
24 mar 20231134,001140,001121,001133,801108,8326.521
23 mar 20231100,201145,001128,001140,101114,991.539.626
22 mar 20231130,001145,001110,001128,701103,8415.936
21 mar 20231113,901119,001080,001112,401087,9031.074
20 mar 20231070,001101,001070,001070,001046,43188.221
17 mar 20231061,001120,001060,201061,001037,63180.615
16 mar 20231115,001135,001075,001115,001090,4432.148
15 mar 20231110,001170,001101,001110,001085,55226.015
14 mar 20231157,001160,001115,101157,001131,5245.141
13 mar 20231174,601174,601137,001174,601148,7351.126
10 mar 20231180,001180,001150,001180,001154,01452.829
09 mar 20231160,001179,001119,001160,001134,4595.839
08 mar 20231126,001128,001063,001126,001101,2035.183
07 mar 20231078,301078,301030,001078,301054,5597.259
06 mar 20231046,701046,801016,101046,701023,6456.361
03 mar 20231048,001051,001025,001048,001024,92117.873
02 mar 20231030,001039,501025,001030,001007,31130.491
01 mar 20231049,001049,001000,001049,001025,8990.597
28 feb 20231015,001020,00975,001015,00992,641.416.661
27 feb 2023984,54998,00970,00984,54962,85181.798
24 feb 2023975,001008,70961,00975,00953,52461.301
23 feb 20231008,701020,801001,001008,70986,4886.610
22 feb 20231011,001019,901005,001011,00988,73328.131
21 feb 20231020,101050,001016,001020,10997,63102.005
20 feb 20231050,001055,001045,001047,101024,04179.331
17 feb 20231042,101065,201040,001042,101019,1550.347
16 feb 20231065,001110,001065,001065,001041,5433.478
15 feb 20231090,001090,001053,001090,001065,99163.290
14 feb 20231068,001080,001051,001068,001044,4835.094
13 feb 20231050,001050,001050,001050,001026,876158
10 feb 20231060,001060,001059,801059,901036,5517.852
09 feb 20231065,001075,001050,001063,201039,7820.868
08 feb 20231050,001077,901050,001050,001026,8781.373
07 feb 20231079,901082,901054,001079,901056,1139.645
06 feb 20231054,001070,001034,601054,001030,78180.227
03 feb 20231034,601060,001026,101034,601011,8198.356
02 feb 20231011,001050,201011,001034,101011,327880
01 feb 20231030,301059,001020,001030,301007,6172.775
31 ene 20231025,001079,901005,001025,001002,42120.958
30 ene 20231039,101090,001039,101039,101016,2139.657
27 ene 20231065,001080,001042,001065,001041,5478.980
26 ene 20231060,001065,701050,001060,001036,6546.666
25 ene 20231045,001061,001045,001050,201027,07386.047
24 ene 20231045,001098,001045,001045,001021,98178.230
23 ene 20231058,001099,001058,001084,901061,0015.448
20 ene 20231069,901091,901040,101069,901046,3342.437
19 ene 20231070,001084,901030,001070,001046,43254.736
18 ene 20231065,001078,001040,001065,001041,54859.152
17 ene 20231045,001088,701044,701045,001021,98148.716
16 ene 20231043,701057,801015,001046,001022,96143.266
13 ene 20231048,901054,001025,001047,401024,3333.340
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...