Portuaria Cabo Froward S.A. (SNSE:FROWARD)
Chile
· Delayed Price · Currency is CLP 500.00
0.00 (0.00%)
At close: Dec 5, 2025
Portuaria Cabo Froward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 271 |
| Dec 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Dec 3, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Dec 2, 2025 | 465.00 | 465.00 | 465.00 | 500.00 | 500.00 | - | 3,837 |
| Dec 1, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1,969 |
| Nov 28, 2025 | 475.00 | 475.00 | 475.00 | 500.00 | 500.00 | - | 13,384 |
| Nov 27, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 104 |
| Nov 26, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 40 |
| Nov 25, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 21, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 20, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 19, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 18, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 17, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 14, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 619 |
| Nov 13, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 12, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 11, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Nov 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 315 |
| Nov 7, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 654 |
| Nov 6, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Nov 5, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 354 |
| Nov 4, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 1,341 |
| Nov 3, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 647 |
| Oct 30, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 613 |
| Oct 29, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 651 |
| Oct 28, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 1,100 |
| Oct 27, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Oct 24, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 196 |
| Oct 23, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 80 |
| Oct 22, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 81 |
| Oct 21, 2025 | 490.00 | 490.00 | 490.00 | 500.00 | 487.46 | - | 4,256 |
| Oct 20, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Oct 17, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 113 |
| Oct 16, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Oct 15, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Oct 14, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Oct 13, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 1 |
| Oct 10, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 550 |
| Oct 9, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 419 |
| Oct 8, 2025 | 475.00 | 475.00 | 475.00 | 500.00 | 487.46 | - | 3,086 |
| Oct 7, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Oct 6, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Oct 3, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Oct 2, 2025 | 495.00 | 495.00 | 495.00 | 500.00 | 487.46 | - | 5,820 |
| Oct 1, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Sep 30, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 15 |
| Sep 29, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Sep 26, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Sep 25, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 82 |
| Sep 24, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 118 |
| Sep 23, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 152 |
| Sep 22, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Sep 17, 2025 | 498.00 | 498.00 | 498.00 | 500.00 | 487.46 | - | 4,000 |
| Sep 16, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 12 |
| Sep 15, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 1,000 |
| Sep 12, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 85 |
| Sep 11, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 137 |
| Sep 10, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 94 |
| Sep 9, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 101 |
| Sep 8, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 1,000 |
| Sep 5, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Sep 4, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Sep 3, 2025 | 499.99 | 500.00 | 499.99 | 500.00 | 487.46 | - | 199,973 |
| Sep 2, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Sep 1, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 139 |
| Aug 29, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 391 |
| Aug 28, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 630 |
| Aug 27, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 47 |
| Aug 26, 2025 | 498.00 | 498.00 | 498.00 | 500.00 | 487.46 | - | 3,981 |
| Aug 25, 2025 | 499.99 | 499.99 | 450.10 | 500.00 | 487.46 | - | 4,314 |
| Aug 22, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Aug 21, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Aug 20, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Aug 19, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Aug 18, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 1,126 |
| Aug 14, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 184 |
| Aug 13, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Aug 12, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 1 |
| Aug 11, 2025 | 475.00 | 485.00 | 475.00 | 500.00 | 487.46 | - | 13,165 |
| Aug 8, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 200 |
| Aug 7, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Aug 6, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Aug 5, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Aug 4, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Aug 1, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Jul 31, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Jul 30, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Jul 29, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 1 |
| Jul 28, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 195 |
| Jul 25, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Jul 24, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Jul 23, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 978 |
| Jul 22, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 33 |
| Jul 21, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 97 |
| Jul 18, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Jul 17, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 191 |
| Jul 15, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | - |
| Jul 14, 2025 | 487.46 | 487.46 | 487.46 | 500.00 | 487.46 | - | 454 |