Portuaria Cabo Froward S.A. (SNSE:FROWARD)
Chile · Delayed Price · Currency is CLP 470.00
0.00 (0.00%)
At close: May 18, 2026
Portuaria Cabo Froward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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 |
| Apr 15, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 118,945 |
| Apr 14, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 540,425 |
| Apr 13, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 57,400 |
| Apr 10, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 212,359 |
| Apr 9, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 46,899 |
| Apr 8, 2026 | 469.99 | 470.00 | 469.99 | 470.00 | 421.51 | - | 6,502 |
| Apr 7, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 11,517 |
| Apr 6, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | -1.02% | 88,744 |
| Apr 2, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Apr 1, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 46 |
| Mar 31, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 30, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 235 |
| Mar 27, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 111 |
| Mar 26, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 25, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 21 |
| Mar 24, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 23, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 189 |
| Mar 20, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 225 |
| Mar 19, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 219 |
| Mar 18, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 17, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 16, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 13, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 12, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 11, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 10, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 595 |
| Mar 9, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 6, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 253 |