Puerto Ventanas S.A. (SNSE:VENTANAS)
Chile · Delayed Price · Currency is CLP 165.00
0.00 (0.00%)
At close: Sep 2, 2026
Puerto Ventanas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 594 |
| Aug 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 446 |
| Aug 28, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 114 |
| Aug 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 21, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 11, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 7,683 |
| Aug 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 4,531 |
| Aug 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 3, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 30, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.94% | 1,010,226 |
| Jul 29, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.66% | 154,810 |
| Jul 28, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Jul 27, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Jul 24, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 154,223 |
| Jul 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 614 |
| Jul 22, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 265 |
| Jul 21, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 15, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 14, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jul 7, 2026 | 164.64 | 165.00 | 164.64 | 165.00 | 165.00 | 0.73% | 1,790,400 |
| Jul 6, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | 11,139 |
| Jul 3, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | 883 |
| Jul 2, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | 580 |
| Jul 1, 2026 | 155.00 | 155.00 | 155.00 | 163.81 | 163.81 | - | 17,690 |
| Jun 30, 2026 | 155.00 | 155.00 | 155.00 | 163.81 | 163.81 | - | 50,162 |
| Jun 26, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | - |
| Jun 25, 2026 | 162.17 | 162.17 | 162.17 | 163.81 | 163.81 | - | 29,740 |
| Jun 24, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | - |
| Jun 23, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | - |
| Jun 22, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | 2,332 |