Puerto Ventanas S.A. (SNSE:VENTANAS)
Chile
· Delayed Price · Currency is CLP 160.00
0.00 (0.00%)
At close: Apr 28, 2026
Puerto Ventanas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Apr 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | - |
| Apr 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 1,421 |
| Apr 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 347 |
| Apr 21, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 10 |
| Apr 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 571 |
| Apr 17, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | - |
| Apr 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | - |
| Apr 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 1 |
| Apr 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 157.05 | - | 3 |
| Apr 13, 2026 | 159.89 | 160.00 | 159.89 | 160.00 | 157.05 | -3.03% | 101,238 |
| Apr 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Apr 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Apr 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Apr 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 12 |
| Apr 6, 2026 | 164.99 | 166.00 | 164.99 | 165.00 | 161.96 | - | 37,724 |
| Apr 2, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 179 |
| Apr 1, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 31, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 30, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 111 |
| Mar 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 1,185 |
| Mar 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 322 |
| Mar 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 1,811 |
| Mar 11, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 304 |
| Mar 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Mar 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 200 |
| Mar 3, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | 62 |
| Mar 2, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Feb 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Feb 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Feb 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Feb 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | - | - |
| Feb 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 161.96 | 2.48% | 330,000 |
| Feb 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 19, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | 936 |
| Feb 18, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 17, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 16, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 12, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 11, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 10, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 9, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 6, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 5, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | 105,895 |
| Feb 4, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | 12,387 |
| Feb 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 158.03 | - | - |
| Feb 2, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 158.03 | 5.23% | 461,179 |
| Jan 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | - | - |
| Jan 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | - | 364 |
| Jan 28, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | - | 1,498 |
| Jan 27, 2026 | 160.00 | 160.00 | 160.00 | 153.00 | 150.18 | - | 46,216 |
| Jan 26, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | - | - |
| Jan 23, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | - | - |
| Jan 22, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | - | 1,500 |
| Jan 21, 2026 | 151.47 | 151.47 | 151.47 | 153.00 | 150.18 | - | 45,362 |
| Jan 20, 2026 | 151.47 | 151.47 | 151.47 | 153.00 | 150.18 | - | 6,290 |
| Jan 19, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | - | 1,000 |
| Jan 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | - | - |
| Jan 15, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | - | 72 |
| Jan 14, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | - | 30 |
| Jan 13, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 150.18 | 2.00% | 330,400 |
| Jan 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 147.24 | 4.17% | 372,150 |
| Jan 9, 2026 | 150.00 | 150.00 | 150.00 | 144.00 | 141.35 | - | 15,905 |
| Jan 8, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 141.35 | - | 12,775 |
| Jan 7, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 141.35 | 3.60% | 372,858 |
| Jan 6, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | 4,133 |
| Jan 5, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | 42 |
| Jan 2, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 26, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 24, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 19, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | 315 |
| Dec 16, 2025 | 144.00 | 144.00 | 144.00 | 139.00 | 136.44 | - | 19,715 |
| Dec 15, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | 285 |
| Dec 12, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 9, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 5, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | 3,800 |
| Dec 3, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 136.44 | - | - |
| Dec 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 135.60 | - | - |