Portuaria Cabo Froward S.A. (SNSE:FROWARD)
Chile
· Delayed Price · Currency is CLP 470.00
0.00 (0.00%)
At close: Apr 27, 2026
Portuaria Cabo Froward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 214 |
| Apr 24, 2026 | 456.00 | 456.00 | 455.99 | 470.00 | 470.00 | - | 4,043 |
| Apr 23, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 2,251 |
| Apr 22, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 1,165 |
| Apr 21, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 1,029 |
| Apr 20, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - | 166 |
| Apr 17, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 17,660 |
| Apr 16, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 29,251 |
| Apr 15, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 118,945 |
| Apr 14, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 540,425 |
| Apr 13, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 57,400 |
| Apr 10, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 212,359 |
| Apr 9, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 46,899 |
| Apr 8, 2026 | 469.99 | 470.00 | 469.99 | 470.00 | 421.51 | - | 6,502 |
| Apr 7, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | - | 11,517 |
| Apr 6, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 421.51 | -1.02% | 88,744 |
| Apr 2, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Apr 1, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 46 |
| Mar 31, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 30, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 235 |
| Mar 27, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 111 |
| Mar 26, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 25, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 21 |
| Mar 24, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 23, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 189 |
| Mar 20, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 225 |
| Mar 19, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 219 |
| Mar 18, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 17, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 16, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 13, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 12, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 11, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 10, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 595 |
| Mar 9, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 6, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 253 |
| Mar 5, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 200 |
| Mar 4, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 3, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Mar 2, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 165 |
| Feb 27, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 9 |
| Feb 26, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Feb 25, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Feb 24, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 344 |
| Feb 23, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Feb 20, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Feb 19, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Feb 18, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Feb 17, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 219 |
| Feb 16, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 142 |
| Feb 13, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Feb 12, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 109 |
| Feb 11, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Feb 10, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 21 |
| Feb 9, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Feb 6, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 314 |
| Feb 5, 2026 | 455.00 | 455.00 | 455.00 | 474.82 | 425.84 | - | 2,567 |
| Feb 4, 2026 | 455.00 | 455.00 | 455.00 | 474.82 | 425.84 | - | 2,042 |
| Feb 3, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Feb 2, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Jan 30, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Jan 29, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 54 |
| Jan 28, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 121 |
| Jan 27, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 236 |
| Jan 26, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Jan 23, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Jan 22, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 21 |
| Jan 21, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 500 |
| Jan 20, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 150 |
| Jan 19, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 786 |
| Jan 16, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 30 |
| Jan 15, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | - |
| Jan 14, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 1,267 |
| Jan 13, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 1 |
| Jan 12, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 1,498 |
| Jan 9, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 425.84 | - | 72 |
| Jan 8, 2026 | 470.00 | 470.00 | 470.00 | 474.82 | 425.84 | - | 6,522 |
| Jan 7, 2026 | 474.99 | 474.99 | 474.99 | 474.82 | 425.84 | - | 4,000 |
| Jan 6, 2026 | 474.00 | 475.00 | 474.00 | 474.82 | 425.84 | -5.04% | 16,819 |
| Jan 5, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | - |
| Jan 2, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | - |
| Dec 30, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | - |
| Dec 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | 288 |
| Dec 26, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | 169 |
| Dec 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | - |
| Dec 23, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | 415 |
| Dec 22, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | 3,425 |
| Dec 19, 2025 | 475.00 | 475.00 | 475.00 | 500.00 | 448.42 | - | 4,306 |
| Dec 18, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | - |
| Dec 17, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | 500 |
| Dec 16, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | 150 |
| Dec 15, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | 1,007 |
| Dec 12, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | - |
| Dec 11, 2025 | 475.00 | 475.00 | 475.00 | 500.00 | 448.42 | - | 4,114 |
| Dec 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | - |
| Dec 9, 2025 | 475.00 | 475.00 | 475.00 | 500.00 | 448.42 | - | 7,507 |
| Dec 5, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | 271 |
| Dec 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | - |
| Dec 3, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 448.42 | - | - |
| Dec 2, 2025 | 465.00 | 465.00 | 465.00 | 500.00 | 448.42 | - | 3,837 |