Puerto Ventanas S.A. (SNSE:VENTANAS)
Chile · Delayed Price · Currency is CLP 160.00
+2.95 (1.88%)
At close: Apr 27, 2026
Puerto Ventanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Apr 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | - |
| Apr 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 1,421 |
| Apr 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 347 |
| Apr 21, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 10 |
| Apr 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 571 |
| Apr 17, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | - |
| Apr 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | - |
| Apr 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 1 |
| Apr 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 3 |
| Apr 13, 2026 | 159.89 | 160.00 | 159.89 | 160.00 | 157.05 | -3.03% | 101,238 |
| Apr 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Apr 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Apr 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Apr 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 12 |
| Apr 6, 2026 | 164.99 | 166.00 | 164.99 | 165.00 | 161.96 | - | 37,724 |
| Apr 2, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 179 |
| Apr 1, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 30, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 111 |
| Mar 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 1,185 |
| Mar 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 322 |
| Mar 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 1,811 |
| Mar 11, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 304 |
| Mar 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 200 |
| Mar 3, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 62 |
| Mar 2, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Feb 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Feb 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Feb 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Feb 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Feb 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | 2.48% | 330,000 |
| Feb 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 19, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | 936 |
| Feb 18, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 17, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 16, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |