Portuaria Cabo Froward S.A. (SNSE:FROWARD)
Chile · Delayed Price · Currency is CLP 465.00
0.00 (0.00%)
At close: Aug 10, 2026
Portuaria Cabo Froward Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 2 |
| Aug 7, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 1,038 |
| Aug 6, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 996 |
| Aug 5, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 4, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 6,350 |
| Aug 3, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 394 |
| Jul 31, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 30, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 29, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 2 |
| Jul 28, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 27, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 10 |
| Jul 24, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 23, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 22, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 1,790 |
| Jul 21, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 20, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 1,228 |
| Jul 17, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 15, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 14, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 1,075 |
| Jul 13, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 10, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 9, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 2,127 |
| Jul 8, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 7, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 13 |
| Jul 6, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jul 3, 2026 | 470.00 | 470.00 | 470.00 | 465.00 | 465.00 | - | 12,100 |
| Jul 2, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 4,247 |
| Jul 1, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 2 |
| Jun 30, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Jun 26, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 1.08% | 26,633 |
| Jun 25, 2026 | 460.02 | 460.02 | 460.02 | 460.02 | 460.02 | - | 19 |
| Jun 24, 2026 | 460.02 | 460.02 | 460.02 | 460.02 | 460.02 | - | - |
| Jun 23, 2026 | 460.02 | 460.02 | 460.02 | 460.02 | 460.02 | - | - |
| Jun 22, 2026 | 460.02 | 460.02 | 460.02 | 460.02 | 460.02 | - | 1,384 |
| Jun 19, 2026 | 460.00 | 460.25 | 460.00 | 460.02 | 460.02 | - | 28,574 |
| Jun 18, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 93,002 |
| Jun 17, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | - |
| Jun 16, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 7 |
| Jun 15, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 53 |
| Jun 12, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 5,537 |
| Jun 11, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 3 |
| Jun 10, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -2.13% | 222,003 |
| Jun 9, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Jun 8, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 67 |
| Jun 5, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 1,517 |
| Jun 4, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 648 |
| Jun 3, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 85 |
| Jun 2, 2026 | 457.94 | 457.94 | 457.94 | 470.00 | 470.00 | - | 2,722 |
| Jun 1, 2026 | 469.00 | 469.00 | 469.00 | 470.00 | 470.00 | - | 1,853 |
| May 29, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 1,365 |