Puerto Ventanas S.A. (SNSE:VENTANAS)
Chile · Delayed Price · Currency is CLP 165.00
0.00 (0.00%)
At close: Jul 20, 2026
Puerto Ventanas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | 781 |
| Jun 18, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | 883 |
| Jun 17, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | 42 |
| Jun 16, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | 210 |
| Jun 15, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | 48,885 |
| Jun 12, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | - |
| Jun 11, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | - |
| Jun 10, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | - |
| Jun 9, 2026 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - | - |
| 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 | - | - |