Portuaria Cabo Froward S.A. (SNSE:FROWARD)
Chile · Delayed Price · Currency is CLP 465.00
+4.98 (1.08%)
At close: Jun 26, 2026
Portuaria Cabo Froward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 733 |
| May 27, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 2,021 |
| May 26, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 531 |
| May 25, 2026 | 467.00 | 467.00 | 467.00 | 470.00 | 470.00 | - | 4,516 |
| May 22, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 46 |
| May 20, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 56 |
| May 19, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 10 |
| May 18, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 1,328 |
| May 15, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 844 |
| May 14, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 693 |
| May 13, 2026 | 446.44 | 446.44 | 446.44 | 470.00 | 470.00 | - | 2,417 |
| May 12, 2026 | 446.47 | 446.47 | 446.47 | 470.00 | 470.00 | - | 2,227 |
| May 11, 2026 | 446.49 | 446.49 | 446.49 | 470.00 | 470.00 | - | 2,919 |
| May 8, 2026 | 446.50 | 446.50 | 446.49 | 470.00 | 470.00 | - | 11,750 |
| May 7, 2026 | 458.99 | 458.99 | 458.99 | 470.00 | 470.00 | - | 2,546 |
| May 6, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 260 |
| May 5, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 1,146 |
| May 4, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 831 |
| Apr 30, 2026 | 457.60 | 457.60 | 457.60 | 470.00 | 470.00 | - | 3,378 |
| Apr 29, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 22 |
| Apr 28, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | - |
| Apr 27, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 214 |
| Apr 24, 2026 | 456.00 | 456.00 | 455.99 | 470.00 | 470.00 | - | 4,043 |
| Apr 23, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 2,251 |
| Apr 22, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 1,165 |
| Apr 21, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 1,029 |
| Apr 20, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 11.50% | 166 |
| Apr 17, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 17,660 |
| Apr 16, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 29,251 |