Mercados españoles cerrados

Parque Arauco S.A. (PARAUCO.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
840,00+61,86 (+7,95%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 2022778,00840,00777,98840,00840,00201.304
29 sept 2022775,00809,61752,01778,14778,1430.845
28 sept 2022805,50826,92793,04805,50805,50365.193
27 sept 2022825,00839,00812,00835,29835,296992
26 sept 2022830,00855,00815,00822,44822,4420.871
23 sept 2022855,00855,00836,00853,38853,3823.559
22 sept 2022855,00860,00830,00855,00855,0054.692
21 sept 2022860,00928,00827,15860,00860,00157.155
20 sept 2022818,00909,86818,00818,00818,00158.314
15 sept 2022909,86938,00909,86909,86909,86397.491
14 sept 2022930,00935,00899,99930,00930,0053.922
13 sept 2022909,95919,90885,00909,95909,9541.068
12 sept 2022930,00934,00904,00928,07928,0734.072
09 sept 2022935,00940,00900,00934,96934,9621.058
08 sept 2022940,00948,00900,00940,00940,00354.099
07 sept 2022960,00978,00930,00960,00960,00364.933
06 sept 2022980,001045,00942,00980,00980,00977.588
05 sept 20221000,101079,00980,001000,101000,1038.631
02 sept 2022999,00999,99949,99999,00999,0077.815
01 sept 2022950,00968,20900,10950,00950,00253.632
31 ago 2022947,55980,00947,55947,55947,5555.584
30 ago 2022980,00989,90890,00980,00980,00106.256
29 ago 2022967,00967,00925,12967,00967,00233.005
26 ago 2022937,00966,02929,25937,00937,0085.544
25 ago 2022950,00950,00931,00950,00950,0095.104
24 ago 2022931,00933,00900,00931,00931,00151.000
23 ago 2022900,00900,00878,00900,00900,00734.648
22 ago 2022880,09889,89854,99880,09880,09257.752
19 ago 2022873,90873,90840,00873,90873,90366.500
18 ago 2022859,00861,89847,00859,00859,00428.529
17 ago 2022850,00859,00830,00850,00850,00704.991
16 ago 2022830,00850,00809,26830,00830,00198.132
12 ago 2022805,20825,00805,00809,26809,2640.558
11 ago 2022800,00810,02761,00808,80808,8022.535
10 ago 2022790,00800,00768,00791,43791,437951
09 ago 2022765,00769,00735,00768,03768,036150
08 ago 2022760,00760,00725,00760,00760,00255.324
05 ago 2022725,00740,00719,98730,24730,2433.895
04 ago 2022715,00738,99710,01715,00715,00299.307
03 ago 2022730,00746,83730,00730,00730,0057.500
02 ago 2022736,00752,00732,00736,00736,0073.201
01 ago 2022761,00768,50761,00762,52762,5225.302
29 jul 2022761,00770,00750,63761,00761,00200.000
28 jul 2022762,00770,00750,00762,00762,00108.351
27 jul 2022750,00750,00732,00750,00750,00217.307
26 jul 2022740,00745,00721,00740,00740,0099.240
25 jul 2022728,00730,00702,00725,07725,0720.330
22 jul 2022702,00709,00687,00702,00702,0044.680
21 jul 2022686,40694,97680,02686,40686,40179.621
20 jul 2022688,90690,00676,20688,90688,90109.394
19 jul 2022682,00684,60671,00682,00682,00309.192
18 jul 2022688,00698,00675,10685,61685,6124.999
15 jul 2022682,10691,00674,00683,72683,7227.302
14 jul 2022674,00687,00673,00676,83676,8346.523
13 jul 2022673,10692,80655,00676,82676,8211.951
12 jul 2022674,00703,87672,31674,00674,0083.726
11 jul 2022694,99707,00690,04694,88694,8823.395
08 jul 2022707,86741,00701,00711,71711,7113.971
07 jul 2022695,00741,00695,00741,00741,00610.398
06 jul 2022689,98709,00689,90691,79691,7910.960
05 jul 2022678,22690,00662,00685,19685,193612
04 jul 2022687,10705,00687,10688,72688,7231.077
01 jul 2022706,00715,50705,00706,69706,6914.449
30 jun 2022715,50715,50701,02715,50715,50594.361
29 jun 2022718,80729,91711,10715,98715,9822.539
28 jun 2022727,00729,89720,00725,51725,5125.761
24 jun 2022720,00728,30711,00720,00720,00102.020
23 jun 2022720,00730,50720,00722,20722,2027.325
22 jun 2022730,50758,83729,98730,50730,5045.667
20 jun 2022756,20767,00750,00758,83758,8313.686
17 jun 2022767,00767,00745,00767,00767,00483.470
16 jun 2022745,00766,99726,00749,03749,034133
15 jun 2022767,00767,00742,50767,00767,00100.781
14 jun 2022749,99777,00749,99749,99749,99282.867
13 jun 2022777,00777,99760,00777,00777,00170.532
10 jun 2022788,79788,90775,50788,79788,7957.954
09 jun 2022770,00797,46770,00770,00770,00214.721
08 jun 2022805,52805,52775,00805,52805,52270.199
07 jun 2022796,99804,99770,00796,99796,9943.815
06 jun 2022800,00814,98796,00799,81799,8124.112
03 jun 2022805,00805,00768,51805,00805,00362.109
02 jun 2022785,00790,00775,66785,10785,101500
01 jun 2022772,95799,31751,00772,95772,95166.330
31 may 2022799,31810,00765,00799,31799,312.423.154
30 may 2022790,00805,00785,00797,97797,974705
27 may 2022780,00795,02770,50780,00780,0077.914
26 may 2022769,90769,90737,00769,90769,90101.702
25 may 2022740,00745,00715,00737,60737,6020.070
24 may 2022730,00745,00720,00730,00730,0065.585
23 may 2022740,10740,10720,25740,10740,10386.000
20 may 2022727,00737,00717,00727,84727,846100
19 may 2022735,00735,00715,00729,74729,7428.248
18 may 2022715,00732,50715,00715,00715,00279.373
17 may 2022730,00732,00720,00730,00730,0076.115
16 may 2022721,00729,00714,62721,00721,00150.683
13 may 2022720,00722,00705,00718,21718,2117.608
12 may 2022717,00718,00705,00717,00717,0060.165
11 may 2022705,00711,00705,00705,00705,0072.993
10 may 2022706,00720,00704,00710,89710,8922.484
09 may 2022704,00704,00700,00700,36700,368920
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...