Puerto Ventanas S.A. (SNSE:VENTANAS)
Chile · Delayed Price · Currency is CLP 170.00
0.00 (0.00%)
At close: Nov 3, 2026
Puerto Ventanas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 30, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 29, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 9,056 |
| Oct 28, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,500 |
| Oct 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 7,273 |
| Oct 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 22, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 850 |
| Oct 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 20, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 270 |
| Oct 19, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 16, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 15, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 14, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 5,996 |
| Oct 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 8, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 7, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | 138,753 |
| Oct 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 41 |
| Oct 2, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 38 |
| Oct 1, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 30, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 28, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 63 |
| Sep 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 22, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 21, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 15, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 11, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 8 |
| Sep 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.12% | - |
| Sep 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | 4 |
| Sep 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | - |
| Sep 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | 90 |
| Sep 3, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | - |
| Sep 2, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | - |
| Sep 1, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | 594 |
| Aug 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | 446 |
| Aug 28, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | - |
| Aug 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | 114 |
| Aug 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | - |
| Aug 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | - |
| Aug 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | - |
| Aug 21, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | - | - |