Puerto Ventanas S.A. (SNSE:VENTANAS)
Chile
· Delayed Price · Currency is CLP 139.00
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:30 AM CLT
Puerto Ventanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 3,800 |
| Dec 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Dec 2, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Dec 1, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 28, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 27, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 26, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 25, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 24, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 21, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | 2,778 |
| Nov 20, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | 189 |
| Nov 19, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | 1,272 |
| Nov 18, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | 1,293 |
| Nov 17, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 14, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 13, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 12, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | 307 |
| Nov 11, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 10, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | 72 |
| Nov 7, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 6, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 5, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 4, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Nov 3, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 30, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 29, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 28, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 27, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 24, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 23, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 22, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 21, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 20, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 17, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 16, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | - |
| Oct 15, 2025 | 138.15 | 138.15 | 138.15 | 139.00 | 138.15 | - | 72 |
| Oct 14, 2025 | 138.00 | 139.00 | 138.00 | 139.00 | 138.15 | 0.72% | 252,006 |
| Oct 13, 2025 | 137.15 | 137.15 | 137.15 | 138.00 | 137.15 | - | - |
| Oct 10, 2025 | 137.15 | 137.15 | 137.15 | 138.00 | 137.15 | - | - |
| Oct 9, 2025 | 137.15 | 137.15 | 137.15 | 138.00 | 137.15 | - | - |
| Oct 8, 2025 | 137.15 | 137.15 | 137.15 | 138.00 | 137.15 | - | - |
| Oct 7, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | 0.73% | 87,311 |
| Oct 6, 2025 | 136.16 | 136.16 | 136.16 | 137.00 | 136.16 | - | - |
| Oct 3, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 136.16 | - | 1,239,017 |
| Oct 2, 2025 | 136.16 | 136.16 | 136.16 | 137.00 | 136.16 | - | - |
| Oct 1, 2025 | 136.16 | 136.16 | 136.16 | 137.00 | 136.16 | 0.01% | 72 |
| Sep 30, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | - |
| Sep 29, 2025 | 136.99 | 136.99 | 136.99 | 136.99 | 136.15 | - | 22,836 |
| Sep 26, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | 3,632 |
| Sep 25, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | - |
| Sep 24, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | - |
| Sep 23, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | 3,767 |
| Sep 22, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | - |
| Sep 17, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | - |
| Sep 16, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | - |
| Sep 15, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | - |
| Sep 12, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | - |
| Sep 11, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | - |
| Sep 10, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | 145 |
| Sep 9, 2025 | 136.15 | 136.15 | 136.15 | 136.99 | 136.15 | - | 726 |
| Sep 8, 2025 | 136.99 | 136.99 | 136.99 | 136.99 | 136.15 | 0.31% | 58,080 |
| Sep 5, 2025 | 135.73 | 135.73 | 135.73 | 136.57 | 135.73 | - | - |
| Sep 4, 2025 | 135.73 | 135.73 | 135.73 | 136.57 | 135.73 | - | - |
| Sep 3, 2025 | 135.73 | 135.73 | 135.73 | 136.57 | 135.73 | - | - |
| Sep 2, 2025 | 134.58 | 134.58 | 134.58 | 136.57 | 134.58 | - | - |
| Sep 1, 2025 | 134.58 | 134.58 | 134.58 | 136.57 | 134.58 | - | - |
| Aug 29, 2025 | 134.58 | 134.58 | 134.58 | 136.57 | 134.58 | - | 432 |
| Aug 28, 2025 | 134.58 | 134.58 | 134.58 | 136.57 | 134.58 | - | - |
| Aug 27, 2025 | 134.58 | 134.58 | 134.58 | 136.57 | 134.58 | - | 7,124 |
| Aug 26, 2025 | 134.58 | 134.58 | 134.58 | 136.57 | 134.58 | - | - |
| Aug 25, 2025 | 134.58 | 134.58 | 134.58 | 136.57 | 134.58 | - | - |
| Aug 22, 2025 | 134.58 | 134.58 | 134.58 | 136.57 | 134.58 | - | - |
| Aug 21, 2025 | 134.58 | 134.58 | 134.58 | 136.57 | 134.58 | - | - |
| Aug 20, 2025 | 134.58 | 134.58 | 134.58 | 136.57 | 134.58 | - | - |
| Aug 19, 2025 | 130.00 | 137.00 | 130.00 | 136.57 | 134.58 | -0.31% | 190,203 |
| Aug 18, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 135.00 | - | - |
| Aug 14, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 135.00 | - | 3,000 |
| Aug 13, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 135.00 | - | - |
| Aug 12, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 135.00 | - | - |
| Aug 11, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 135.00 | - | - |
| Aug 8, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 135.00 | - | - |
| Aug 7, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 135.00 | - | - |
| Aug 6, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 135.00 | - | 439 |
| Aug 5, 2025 | 135.00 | 135.00 | 135.00 | 137.00 | 135.00 | - | - |
| Aug 4, 2025 | 125.12 | 128.60 | 125.12 | 137.00 | 135.00 | - | 49,035 |
| Aug 1, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 135.00 | -1.15% | 1,480,000 |
| Jul 31, 2025 | 131.70 | 131.70 | 131.70 | 138.60 | 136.58 | - | 7,300 |
| Jul 30, 2025 | 136.58 | 136.58 | 136.58 | 138.60 | 136.58 | - | - |
| Jul 29, 2025 | 136.58 | 136.58 | 136.58 | 138.60 | 136.58 | - | - |
| Jul 28, 2025 | 136.58 | 136.58 | 136.58 | 138.60 | 136.58 | - | - |
| Jul 25, 2025 | 136.58 | 136.58 | 136.58 | 138.60 | 136.58 | - | - |
| Jul 24, 2025 | 136.58 | 136.58 | 136.58 | 138.60 | 136.58 | - | - |
| Jul 23, 2025 | 136.58 | 136.58 | 136.58 | 138.60 | 136.58 | - | - |
| Jul 22, 2025 | 136.58 | 136.58 | 136.58 | 138.60 | 136.58 | - | - |
| Jul 21, 2025 | 136.58 | 136.58 | 136.58 | 138.60 | 136.58 | - | - |
| Jul 18, 2025 | 136.58 | 136.58 | 136.58 | 138.60 | 136.58 | - | - |
| Jul 17, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 136.58 | -0.29% | 1,511,215 |
| Jul 15, 2025 | 136.97 | 136.97 | 136.97 | 139.00 | 136.97 | - | - |
| Jul 14, 2025 | 136.97 | 136.97 | 136.97 | 139.00 | 136.97 | - | - |
| Jul 11, 2025 | 136.97 | 136.97 | 136.97 | 139.00 | 136.97 | - | - |