Portuaria Cabo Froward S.A. (SNSE:FROWARD)
Chile · Delayed Price · Currency is CLP 500.00
0.00 (0.00%)
At close: Jul 30, 2025, 4:00 PM CLT
Portuaria Cabo Froward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | 1 |
| Jul 28, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | - | - | 195 |
| Jul 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 23, 2025 | 509.00 | 509.00 | 500.00 | 500.00 | - | - | 978 |
| Jul 22, 2025 | 509.00 | 509.00 | 500.00 | 500.00 | - | - | 33 |
| Jul 21, 2025 | 509.00 | 509.00 | 500.00 | 500.00 | - | - | 97 |
| Jul 18, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 17, 2025 | 503.69 | 503.69 | 500.00 | 500.00 | - | - | 191 |
| Jul 15, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 14, 2025 | 503.09 | 503.09 | 500.00 | 500.00 | - | - | 454 |
| Jul 11, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 9, 2025 | 501.61 | 501.61 | 500.00 | 500.00 | - | - | 1,916 |
| Jul 8, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 7, 2025 | 495.00 | 500.00 | 495.00 | 500.00 | - | - | 30 |
| Jul 4, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | - | - | 231 |
| Jul 3, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 2, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jul 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | - | - |
| Jun 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1.13% | 20,000 |
| Jun 27, 2025 | 507.00 | 508.00 | 494.40 | 494.40 | - | - | 3,134 |
| Jun 26, 2025 | 498.00 | 505.73 | 494.40 | 494.40 | - | - | 1,763 |
| Jun 25, 2025 | 494.40 | 494.40 | 494.40 | 494.40 | - | 0.90% | 39,702 |
| Jun 24, 2025 | 495.00 | 495.00 | 481.00 | 490.00 | - | - | 227 |
| Jun 23, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | - | - | - |
| Jun 19, 2025 | 496.00 | 496.00 | 490.00 | 490.00 | - | - | 604 |
| Jun 18, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | - | - | - |
| Jun 17, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | - | - | - |
| Jun 16, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | - | - | - |
| Jun 13, 2025 | 489.00 | 490.00 | 489.00 | 490.00 | - | 0.20% | 80,262 |
| Jun 12, 2025 | 498.00 | 498.00 | 489.00 | 489.00 | - | - | 53 |
| Jun 11, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | - | 2.95% | 20,039 |
| Jun 10, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | - | - | - |
| Jun 9, 2025 | 489.00 | 489.00 | 475.00 | 475.00 | - | - | 2 |
| Jun 6, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | - | - | - |
| Jun 5, 2025 | 487.00 | 487.00 | 475.00 | 475.00 | - | - | 335 |
| Jun 4, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | - | - | - |
| Jun 3, 2025 | 473.79 | 475.00 | 473.79 | 475.00 | - | - | 5,000 |
| Jun 2, 2025 | 480.00 | 480.00 | 475.00 | 475.00 | - | - | 500 |
| May 30, 2025 | 450.00 | 475.00 | 450.00 | 475.00 | - | 8.94% | 158,222 |
| May 29, 2025 | 432.55 | 440.00 | 432.55 | 436.02 | - | -0.20% | 146,426 |
| May 28, 2025 | 436.90 | 436.90 | 436.90 | 436.90 | - | - | - |
| May 27, 2025 | 432.53 | 436.90 | 432.53 | 436.90 | - | - | 16 |
| May 26, 2025 | 436.90 | 436.90 | 436.90 | 436.90 | - | - | - |
| May 23, 2025 | 436.90 | 436.90 | 436.90 | 436.90 | - | - | - |
| May 22, 2025 | 436.90 | 436.90 | 436.90 | 436.90 | - | - | - |
| May 20, 2025 | 425.00 | 436.90 | 425.00 | 436.90 | - | - | 3,500 |
| May 19, 2025 | 436.90 | 436.90 | 436.90 | 436.90 | - | - | - |