Mercados españoles cerrados

Parque Arauco S.A. (PARAUCO.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
1.030,30+5,30 (+0,52%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 feb 20231025,001059,001020,001030,301030,30733.316
31 ene 2023------
30 ene 20231039,101090,001039,101039,101039,1039.657
27 ene 20231065,001080,001042,001065,001065,0078.980
26 ene 20231060,001065,701050,001060,001060,0046.666
25 ene 20231045,001061,001045,001050,201050,20386.047
24 ene 20231045,001098,001045,001045,001045,00178.230
23 ene 20231058,001099,001058,001084,901084,9015.448
20 ene 20231069,901091,901040,101069,901069,9042.437
19 ene 20231070,001084,901030,001070,001070,00254.736
18 ene 20231065,001078,001040,001065,001065,00859.152
17 ene 20231045,001088,701044,701045,001045,00148.716
16 ene 20231043,701057,801015,001046,001046,00143.266
13 ene 20231048,901054,001025,001047,401047,4033.340
12 ene 20231054,001080,10950,001054,001054,00166.650
11 ene 20231025,001045,001001,301025,001025,00278.037
10 ene 20231005,101010,00999,991005,101005,10196.000
09 ene 20231000,001004,90980,001000,001000,00143.872
06 ene 20231010,001010,00990,051005,101005,107937
05 ene 2023990,001024,00990,001010,001010,00616.435
04 ene 20231000,001029,80990,561000,001000,00162.557
03 ene 20231032,001056,001026,101032,001032,0088.851
30 dic 20221081,901089,001050,001081,901081,90250.977
29 dic 20221090,001095,001001,001090,001090,0065.041
28 dic 20221082,001082,101051,001082,001082,00217.840
27 dic 20221050,601059,001030,001050,601050,60362.526
26 dic 20221030,001039,001008,001030,001030,00203.157
23 dic 20221019,001020,001004,101019,001019,00164.161
22 dic 20221020,001020,001002,201020,001020,00105.111
21 dic 20221017,001020,00999,001017,001017,00532.554
20 dic 2022999,50999,50986,00999,50999,50325.589
19 dic 2022999,99999,99955,00999,99999,99314.306
16 dic 2022988,00988,00945,01988,00988,00169.202
15 dic 2022955,00969,00936,00955,00955,0091.874
14 dic 2022955,00970,00920,03955,00955,00176.019
13 dic 2022940,00984,98924,00940,00940,00289.218
12 dic 2022955,00960,00930,00955,00955,00110.145
09 dic 2022950,00964,00918,00950,00950,0072.735
07 dic 2022964,00987,00931,01964,00964,00440.149
06 dic 2022984,00995,00980,00984,00984,00368.913
05 dic 2022990,00990,00978,12990,00990,00110.836
02 dic 2022990,00990,00952,00990,00990,00191.199
01 dic 2022967,00968,93950,00967,00967,00211.070
30 nov 2022943,00964,00943,00943,00943,002.007.255
29 nov 2022950,00965,00930,02950,00950,00280.822
28 nov 2022950,00950,00915,24950,00950,00151.712
25 nov 2022960,00964,00910,07960,00960,00110.216
24 nov 2022964,00965,00925,50964,00964,00100.000
23 nov 2022942,00976,00935,00942,00942,0038.978
22 nov 2022976,00976,00960,00976,00976,00156.376
21 nov 2022978,00980,00970,02978,00978,0037.011
18 nov 2022977,98977,98930,00977,98977,9896.915
17 nov 2022959,00959,00946,00959,00959,00854.079
16 nov 2022950,00959,00930,00953,63953,63405
15 nov 2022930,00930,00912,10930,00930,00138.438
14 nov 2022929,00929,99915,50929,00929,00162.353
11 nov 2022925,50970,00916,02925,50925,5057.340
10 nov 2022935,00950,00899,99935,00935,00694.476
09 nov 2022900,00900,00865,00900,00900,00115.490
08 nov 2022870,00900,00850,00870,00870,00670.565
07 nov 2022865,00869,99823,98865,00865,00166.458
04 nov 2022839,00839,99803,00832,68832,6832.251
03 nov 2022803,00813,00800,00803,18803,1831.073
02 nov 2022812,10819,00796,00812,85812,8516.402
28 oct 2022804,00805,00752,00799,38799,3820.082
27 oct 2022768,96770,00740,00768,46768,4643.226
26 oct 2022750,00768,90731,02750,00750,00130.954
25 oct 2022757,02773,49742,00760,19760,1914.111
24 oct 2022750,00777,00749,99750,00750,00153.605
21 oct 2022770,00784,00769,04770,00770,0052.951
20 oct 2022760,10793,69760,10760,10760,101.644.620
19 oct 2022785,00825,00781,00785,00785,00510.000
18 oct 2022800,00812,00787,00798,12798,1233.264
17 oct 2022787,00795,00780,02787,00787,00122.152
14 oct 2022780,00780,00751,12780,00780,00178.268
13 oct 2022767,00778,99744,49767,00767,0054.812
12 oct 2022750,00789,01750,00750,00750,00105.263
11 oct 2022760,00797,99750,00760,00760,0067.994
07 oct 2022772,10790,00772,10773,35773,3539.329
06 oct 2022805,00814,99791,10804,98804,9836.694
05 oct 2022807,00825,65790,06802,21802,2122.266
04 oct 2022825,00845,11815,89825,65825,6541.370
03 oct 2022838,98840,16802,01833,24833,2465
30 sept 2022840,00840,00777,98840,00840,0063.609
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...