Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Paz Corp S.A. (PAZ.SN)

Santiago - Santiago Delayed Price. Currency in CLP
379.97-0.03 (-0.01%)
At close: 10:27AM CLST
Advertisement
Advertisement
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2023380.00380.00380.00379.97379.9746,759
Jan 25, 2023375.21380.00375.21380.00380.00850,000
Jan 24, 2023374.19374.19374.19370.65370.6512,000
Jan 23, 2023370.65370.65370.65370.65370.65-
Jan 20, 2023372.99372.99372.99370.65370.65156
Jan 19, 2023365.28365.28365.28370.65370.6547
Jan 18, 2023370.65370.65368.58370.65370.6556,657
Jan 17, 2023373.00373.00373.00373.00373.00268,096
Jan 16, 2023373.00373.00373.00373.00373.00-
Jan 13, 2023373.00373.00373.00373.00373.00268,097
Jan 12, 2023370.00370.00370.00376.00376.002,300
Jan 11, 2023376.00376.00376.00376.00376.00-
Jan 10, 2023376.00376.00376.00376.00376.00-
Jan 09, 2023376.00376.00376.00376.00376.00-
Jan 06, 2023376.00376.00376.00376.00376.0040,591
Jan 05, 2023370.00376.00368.00373.39373.39339,832
Jan 04, 2023370.00370.00370.00373.00373.0011,000
Jan 03, 2023373.00373.00373.00373.00373.00270,000
Dec 30, 2022373.00373.00373.00373.00373.00311,914
Dec 29, 2022377.64373.00373.00373.00373.0038,516
Dec 28, 2022375.59375.59375.59365.00365.003,259
Dec 27, 2022367.00367.00365.00365.00365.003,469,100
Dec 26, 2022354.93365.00354.93356.24356.2456,787
Dec 23, 2022339.52339.52339.52339.52339.5251,579
Dec 22, 2022330.00330.00330.00330.00330.00134,483
Dec 21, 2022330.00330.00330.00330.00330.00-
Dec 20, 2022330.00330.00330.00330.00330.0023,311
Dec 19, 2022323.00323.00323.00323.00323.00-
Dec 16, 2022315.94323.00323.00323.00323.00455,820
Dec 15, 2022317.91323.00317.91318.73318.7329,639
Dec 14, 2022317.93317.93317.93317.93317.93-
Dec 13, 2022317.91318.00317.91317.93317.9374,909
Dec 12, 2022310.00310.00310.00310.00310.0050,000
Dec 09, 2022313.29313.29313.29316.90316.9021,750
Dec 07, 2022316.90316.90316.90316.90316.90-
Dec 06, 2022316.90316.90316.90316.90316.90-
Dec 05, 2022313.29313.29313.29316.90316.90928
Dec 02, 2022316.90316.90316.90316.90316.90-
Dec 01, 2022316.90316.90316.90316.90316.90-
Nov 30, 2022316.90316.90316.90316.90316.9054,929
Nov 29, 2022308.00308.00308.00308.00308.00-
Nov 28, 2022308.00308.00308.00308.00308.0027,956
Nov 25, 2022307.06308.00307.06308.00308.00100,000
Nov 24, 2022320.00315.36307.06311.15311.15111,825
Nov 23, 2022316.00316.00316.00320.00320.00780
Nov 22, 2022318.90320.00318.90320.00320.00333,500
Nov 21, 2022318.06318.90318.06318.90318.90211,647
Nov 18, 2022315.00315.00315.00315.00315.0011,901
Nov 17, 2022315.00315.00315.00315.00315.0060,415
Nov 16, 2022318.00318.00318.00318.00318.00-
Nov 15, 2022316.00316.00310.00318.00318.0011,200
Nov 14, 2022309.94309.94309.94318.00318.001,000
Nov 11, 2022318.78318.00318.00318.00318.00201,100
Nov 10, 2022318.00318.90318.00318.78318.78290,890
Nov 09, 2022342.00342.00342.00342.00342.00-
Nov 08, 2022318.00318.00318.00342.00342.0010,000
Nov 07, 2022342.00342.00342.00342.00342.00-
Nov 04, 2022342.00342.00342.00342.00342.00-
Nov 03, 2022342.00342.00342.00342.00342.00-
Nov 02, 2022342.00342.00342.00342.00342.00-
Oct 28, 2022342.00342.00342.00342.00342.00-
Oct 27, 2022342.00342.00342.00342.00342.00-
Oct 26, 2022342.00342.00342.00342.00342.00-
Oct 25, 2022342.00342.00342.00342.00342.00-
Oct 24, 2022342.00342.00342.00342.00342.00-
Oct 21, 2022342.00342.00342.00342.00342.00-
Oct 20, 2022342.00342.00342.00342.00342.00-
Oct 19, 2022342.00342.00342.00342.00342.00-
Oct 18, 2022342.00342.00342.00342.00342.00-
Oct 17, 2022342.00342.00342.00342.00342.00-
Oct 14, 2022342.00342.00342.00342.00342.00-
Oct 13, 2022342.00342.00342.00342.00342.00-
Oct 12, 2022342.00342.00342.00342.00342.00-
Oct 11, 2022320.00320.00320.00342.00342.003,000
Oct 07, 2022328.55318.81318.81342.00342.0010,434
Oct 06, 2022342.00342.00342.00342.00342.00-
Oct 05, 2022342.00342.00342.00342.00342.00-
Oct 04, 2022342.00342.00342.00342.00342.00-
Oct 03, 2022331.60331.60331.60342.00342.0030
Sep 30, 2022342.00342.00342.00342.00342.00-
Sep 29, 2022342.00342.00342.00342.00342.00-
Sep 28, 2022342.00342.00342.00342.00342.00-
Sep 27, 2022342.00342.00342.00342.00342.00-
Sep 26, 2022335.66335.66335.66342.00342.001
Sep 23, 2022329.16329.16329.16342.00342.002,000
Sep 22, 2022341.90342.00341.90342.00342.001,462,000
Sep 21, 2022338.03338.03333.59336.57336.5758,226
Sep 20, 2022335.00343.00335.00343.00343.001,475,328
Sep 15, 2022345.91345.91345.91345.91345.91-
Sep 14, 2022345.91345.91345.91345.91345.91-
Sep 13, 2022345.91345.91345.91345.91345.9149,190
Sep 12, 2022358.00358.00358.00358.00358.00-
Sep 09, 2022358.00358.00358.00358.00358.00-
Sep 08, 2022358.00358.00358.00358.00358.00148,168
Sep 07, 2022360.00362.02360.00360.57360.5740,000
Sep 06, 2022375.00372.52370.55371.06371.0625,101
Sep 05, 2022380.28391.00380.28383.59383.591,118,273
Sep 02, 2022366.09366.11364.64365.56365.56126,944
Sep 01, 2022349.99349.99349.99349.99349.995,434,214
Aug 31, 2022345.00345.00345.00345.00345.0081,744
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement