Puerto Ventanas S.A. (SNSE:VENTANAS)
Chile · Delayed Price · Currency is CLP 163.81
0.00 (0.00%)
At close: Jun 5, 2026
Puerto Ventanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | - |
| Jun 5, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | - |
| Jun 4, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | 184 |
| Jun 3, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | 0.43% | - |
| Jun 2, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.10 | - | 14 |
| Jun 1, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.10 | - | - |
| May 29, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | - |
| May 28, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | - |
| May 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | - |
| May 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | 200 |
| May 25, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | - |
| May 22, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | - |
| May 20, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | 138,872 |
| May 19, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | - |
| May 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | 1,000 |
| May 15, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | - |
| May 14, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | - | - |
| May 13, 2026 | 171.00 | 171.00 | 171.00 | 170.00 | 163.10 | - | 16,968 |
| May 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 163.10 | 5.49% | 75,000 |
| May 11, 2026 | 162.00 | 162.00 | 160.00 | 161.16 | 154.62 | 0.73% | 77,201 |
| May 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.51 | - | - |
| May 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.51 | - | - |
| May 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.51 | - | - |
| May 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.51 | - | - |
| May 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.51 | - | - |
| Apr 30, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.51 | - | 3,392 |
| Apr 29, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.51 | - | - |
| Apr 28, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.51 | - | - |
| Apr 27, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.51 | 1.88% | - |
| Apr 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 150.68 | - | - |
| Apr 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 150.68 | - | 1,421 |
| Apr 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 150.68 | - | 347 |
| Apr 21, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 150.68 | - | 10 |
| Apr 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 150.68 | - | 571 |
| Apr 17, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 150.68 | - | - |
| Apr 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 150.68 | - | - |
| Apr 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 150.68 | - | 1 |
| Apr 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 150.68 | - | 3 |
| Apr 13, 2026 | 159.89 | 160.00 | 159.89 | 160.00 | 150.68 | -3.03% | 101,238 |
| Apr 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.38 | - | - |
| Apr 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.38 | - | - |
| Apr 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.38 | - | - |
| Apr 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.38 | - | 12 |
| Apr 6, 2026 | 164.99 | 166.00 | 164.99 | 165.00 | 155.38 | - | 37,724 |
| Apr 2, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.38 | - | 179 |
| Apr 1, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.38 | - | - |
| Mar 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.38 | - | - |
| Mar 30, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.38 | - | 111 |
| Mar 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.38 | - | - |
| Mar 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.38 | - | - |