Portuaria Cabo Froward S.A. (SNSE:FROWARD)
Chile · Delayed Price · Currency is CLP 465.10
+0.10 (0.02%)
At close: Sep 28, 2026
Portuaria Cabo Froward Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 465.10 | 465.10 | 465.10 | 465.10 | 465.10 | 0.02% | 32,258 |
| Sep 25, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 3 |
| Sep 24, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 401 |
| Sep 23, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 22, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 21, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 17, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 16, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 15, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 14, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 11, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 1,450 |
| Sep 10, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 9, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 226 |
| Sep 8, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 7, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 4, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 3, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 2,174 |
| Sep 2, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Sep 1, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 31, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 28, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 44,095 |
| Aug 27, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 26, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 42,745 |
| Aug 25, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 24, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 381 |
| Aug 21, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 20, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 19, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 18, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 17, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | - |
| Aug 14, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 40 |
| Aug 13, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 54,839 |
| Aug 12, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 6 |
| Aug 11, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 2 |
| 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 |