Puerto Ventanas S.A. (SNSE:VENTANAS)
Chile · Delayed Price · Currency is CLP 136.57
0.00 (0.00%)
At close: Sep 3, 2025
Puerto Ventanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 136.99 | 136.99 | 136.99 | 136.99 | - | 0.31% | 58,080 |
| Sep 5, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Sep 4, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Sep 3, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Sep 2, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Sep 1, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Aug 29, 2025 | 136.50 | 136.57 | 136.50 | 136.57 | - | - | 432 |
| Aug 28, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Aug 27, 2025 | 136.57 | 136.57 | 130.20 | 136.57 | - | - | 7,124 |
| Aug 26, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Aug 25, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Aug 22, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Aug 21, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Aug 20, 2025 | 136.57 | 136.57 | 136.57 | 136.57 | - | - | - |
| Aug 19, 2025 | 130.00 | 137.00 | 130.00 | 136.57 | - | -0.31% | 190,203 |
| Aug 18, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | - | - |
| Aug 14, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | - | 3,000 |
| Aug 13, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | - | - |
| Aug 12, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | - | - |
| Aug 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | - | - |
| Aug 8, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | - | - |
| Aug 7, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | - | - |
| Aug 6, 2025 | 128.61 | 137.00 | 128.61 | 137.00 | - | - | 439 |
| Aug 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | - | - |
| Aug 4, 2025 | 129.00 | 137.00 | 125.12 | 137.00 | - | - | 49,035 |
| Aug 1, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | - | -1.15% | 1,480,000 |
| Jul 31, 2025 | 131.70 | 138.60 | 131.70 | 138.60 | - | - | 7,300 |
| Jul 30, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | - | - | - |
| Jul 29, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | - | - | - |
| Jul 28, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | - | - | - |
| Jul 25, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | - | - | - |
| Jul 24, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | - | - | - |
| Jul 23, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | - | - | - |
| Jul 22, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | - | - | - |
| Jul 21, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | - | - | - |
| Jul 18, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | - | - | - |
| Jul 17, 2025 | 138.99 | 138.99 | 138.60 | 138.60 | - | -0.29% | 1,511,215 |
| Jul 15, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | - |
| Jul 14, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | - |
| Jul 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | - |
| Jul 10, 2025 | 129.00 | 139.00 | 129.00 | 139.00 | - | 4.51% | 1,405,269 |
| Jul 9, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | - | 105,858 |
| Jul 8, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | - | - |
| Jul 7, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | - | - |
| Jul 4, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | - | - |
| Jul 3, 2025 | 130.00 | 133.00 | 130.00 | 133.00 | - | - | 2,553 |
| Jul 2, 2025 | 130.00 | 133.00 | 130.00 | 133.00 | - | - | 719 |
| Jul 1, 2025 | 133.00 | 133.00 | 130.00 | 133.00 | - | - | 174 |
| Jun 30, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | - | - |
| Jun 27, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | - | - |