Advertisement
Advertisement
Paz Corp S.A. (PAZ.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Follow
At close: 10:27AM CLST
Advertisement
Advertisement
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 380.00 | 380.00 | 380.00 | 379.97 | 379.97 | 46,759 |
| Jan 25, 2023 | 375.21 | 380.00 | 375.21 | 380.00 | 380.00 | 850,000 |
| Jan 24, 2023 | 374.19 | 374.19 | 374.19 | 370.65 | 370.65 | 12,000 |
| Jan 23, 2023 | 370.65 | 370.65 | 370.65 | 370.65 | 370.65 | - |
| Jan 20, 2023 | 372.99 | 372.99 | 372.99 | 370.65 | 370.65 | 156 |
| Jan 19, 2023 | 365.28 | 365.28 | 365.28 | 370.65 | 370.65 | 47 |
| Jan 18, 2023 | 370.65 | 370.65 | 368.58 | 370.65 | 370.65 | 56,657 |
| Jan 17, 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 268,096 |
| Jan 16, 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - |
| Jan 13, 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 268,097 |
| Jan 12, 2023 | 370.00 | 370.00 | 370.00 | 376.00 | 376.00 | 2,300 |
| Jan 11, 2023 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| Jan 10, 2023 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| Jan 09, 2023 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| Jan 06, 2023 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 40,591 |
| Jan 05, 2023 | 370.00 | 376.00 | 368.00 | 373.39 | 373.39 | 339,832 |
| Jan 04, 2023 | 370.00 | 370.00 | 370.00 | 373.00 | 373.00 | 11,000 |
| Jan 03, 2023 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 270,000 |
| Dec 30, 2022 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 311,914 |
| Dec 29, 2022 | 377.64 | 373.00 | 373.00 | 373.00 | 373.00 | 38,516 |
| Dec 28, 2022 | 375.59 | 375.59 | 375.59 | 365.00 | 365.00 | 3,259 |
| Dec 27, 2022 | 367.00 | 367.00 | 365.00 | 365.00 | 365.00 | 3,469,100 |
| Dec 26, 2022 | 354.93 | 365.00 | 354.93 | 356.24 | 356.24 | 56,787 |
| Dec 23, 2022 | 339.52 | 339.52 | 339.52 | 339.52 | 339.52 | 51,579 |
| Dec 22, 2022 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 134,483 |
| Dec 21, 2022 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Dec 20, 2022 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 23,311 |
| Dec 19, 2022 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - |
| Dec 16, 2022 | 315.94 | 323.00 | 323.00 | 323.00 | 323.00 | 455,820 |
| Dec 15, 2022 | 317.91 | 323.00 | 317.91 | 318.73 | 318.73 | 29,639 |
| Dec 14, 2022 | 317.93 | 317.93 | 317.93 | 317.93 | 317.93 | - |
| Dec 13, 2022 | 317.91 | 318.00 | 317.91 | 317.93 | 317.93 | 74,909 |
| Dec 12, 2022 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 50,000 |
| Dec 09, 2022 | 313.29 | 313.29 | 313.29 | 316.90 | 316.90 | 21,750 |
| Dec 07, 2022 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
| Dec 06, 2022 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
| Dec 05, 2022 | 313.29 | 313.29 | 313.29 | 316.90 | 316.90 | 928 |
| Dec 02, 2022 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
| Dec 01, 2022 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
| Nov 30, 2022 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | 54,929 |
| Nov 29, 2022 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
| Nov 28, 2022 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 27,956 |
| Nov 25, 2022 | 307.06 | 308.00 | 307.06 | 308.00 | 308.00 | 100,000 |
| Nov 24, 2022 | 320.00 | 315.36 | 307.06 | 311.15 | 311.15 | 111,825 |
| Nov 23, 2022 | 316.00 | 316.00 | 316.00 | 320.00 | 320.00 | 780 |
| Nov 22, 2022 | 318.90 | 320.00 | 318.90 | 320.00 | 320.00 | 333,500 |
| Nov 21, 2022 | 318.06 | 318.90 | 318.06 | 318.90 | 318.90 | 211,647 |
| Nov 18, 2022 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 11,901 |
| Nov 17, 2022 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 60,415 |
| Nov 16, 2022 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Nov 15, 2022 | 316.00 | 316.00 | 310.00 | 318.00 | 318.00 | 11,200 |
| Nov 14, 2022 | 309.94 | 309.94 | 309.94 | 318.00 | 318.00 | 1,000 |
| Nov 11, 2022 | 318.78 | 318.00 | 318.00 | 318.00 | 318.00 | 201,100 |
| Nov 10, 2022 | 318.00 | 318.90 | 318.00 | 318.78 | 318.78 | 290,890 |
| Nov 09, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Nov 08, 2022 | 318.00 | 318.00 | 318.00 | 342.00 | 342.00 | 10,000 |
| Nov 07, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Nov 04, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Nov 03, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Nov 02, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 28, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 27, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 26, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 25, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 24, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 21, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 20, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 19, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 18, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 17, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 14, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 13, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 12, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 11, 2022 | 320.00 | 320.00 | 320.00 | 342.00 | 342.00 | 3,000 |
| Oct 07, 2022 | 328.55 | 318.81 | 318.81 | 342.00 | 342.00 | 10,434 |
| Oct 06, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 05, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 04, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Oct 03, 2022 | 331.60 | 331.60 | 331.60 | 342.00 | 342.00 | 30 |
| Sep 30, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Sep 29, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Sep 28, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Sep 27, 2022 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Sep 26, 2022 | 335.66 | 335.66 | 335.66 | 342.00 | 342.00 | 1 |
| Sep 23, 2022 | 329.16 | 329.16 | 329.16 | 342.00 | 342.00 | 2,000 |
| Sep 22, 2022 | 341.90 | 342.00 | 341.90 | 342.00 | 342.00 | 1,462,000 |
| Sep 21, 2022 | 338.03 | 338.03 | 333.59 | 336.57 | 336.57 | 58,226 |
| Sep 20, 2022 | 335.00 | 343.00 | 335.00 | 343.00 | 343.00 | 1,475,328 |
| Sep 15, 2022 | 345.91 | 345.91 | 345.91 | 345.91 | 345.91 | - |
| Sep 14, 2022 | 345.91 | 345.91 | 345.91 | 345.91 | 345.91 | - |
| Sep 13, 2022 | 345.91 | 345.91 | 345.91 | 345.91 | 345.91 | 49,190 |
| Sep 12, 2022 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Sep 09, 2022 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Sep 08, 2022 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 148,168 |
| Sep 07, 2022 | 360.00 | 362.02 | 360.00 | 360.57 | 360.57 | 40,000 |
| Sep 06, 2022 | 375.00 | 372.52 | 370.55 | 371.06 | 371.06 | 25,101 |
| Sep 05, 2022 | 380.28 | 391.00 | 380.28 | 383.59 | 383.59 | 1,118,273 |
| Sep 02, 2022 | 366.09 | 366.11 | 364.64 | 365.56 | 365.56 | 126,944 |
| Sep 01, 2022 | 349.99 | 349.99 | 349.99 | 349.99 | 349.99 | 5,434,214 |
| Aug 31, 2022 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 81,744 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
