Administradora de Fondos de Pensiones Cuprum S.A. (SNSE:CUPRUM)
Chile · Delayed Price · Currency is CLP 85.19
0.00 (0.00%)
At close: Sep 9, 2025
SNSE:CUPRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | - | - | 73,982 |
| Sep 8, 2025 | 85.30 | 85.30 | 85.19 | 85.19 | - | - | 27,704 |
| Sep 5, 2025 | 83.80 | 86.00 | 83.80 | 85.19 | - | 2.66% | 166,861 |
| Sep 4, 2025 | 79.73 | 83.80 | 79.73 | 82.98 | - | 4.08% | 125,185 |
| Sep 3, 2025 | 79.70 | 80.00 | 79.70 | 79.73 | - | - | 48,935 |
| Sep 2, 2025 | 79.99 | 83.00 | 76.01 | 79.73 | - | - | 29,900 |
| Sep 1, 2025 | 79.99 | 80.00 | 79.73 | 79.73 | - | -0.83% | 169,667 |
| Aug 29, 2025 | 75.20 | 80.40 | 75.10 | 80.40 | - | - | 31,037 |
| Aug 28, 2025 | 80.00 | 80.50 | 80.00 | 80.40 | - | - | 45,785 |
| Aug 27, 2025 | 82.00 | 82.00 | 80.40 | 80.40 | - | -1.12% | 118,253 |
| Aug 26, 2025 | 82.01 | 83.00 | 81.31 | 81.31 | - | -0.71% | 146,341 |
| Aug 25, 2025 | 79.15 | 81.89 | 79.00 | 81.89 | - | 3.46% | 968,991 |
| Aug 22, 2025 | 80.00 | 80.00 | 79.15 | 79.15 | - | -1.92% | 130,559 |
| Aug 21, 2025 | 77.91 | 81.10 | 77.91 | 80.70 | - | 4.24% | 140,099 |
| Aug 20, 2025 | 77.90 | 77.90 | 77.42 | 77.42 | - | - | 73,548 |
| Aug 19, 2025 | 77.40 | 77.90 | 77.40 | 77.42 | - | 0.83% | 113,014 |
| Aug 18, 2025 | 76.00 | 76.78 | 76.00 | 76.78 | - | 1.63% | 133,206 |
| Aug 14, 2025 | 78.70 | 78.70 | 75.01 | 75.55 | - | - | 60,803 |
| Aug 13, 2025 | 77.49 | 77.49 | 75.55 | 75.55 | - | -4.26% | 310,526 |
| Aug 12, 2025 | 77.50 | 78.91 | 77.50 | 78.91 | - | - | 48,394 |
| Aug 11, 2025 | 77.50 | 78.91 | 75.61 | 78.91 | - | - | 58,775 |
| Aug 8, 2025 | 77.00 | 78.91 | 77.00 | 78.91 | - | - | 70,303 |
| Aug 7, 2025 | 78.49 | 78.91 | 77.50 | 78.91 | - | - | 33,468 |
| Aug 6, 2025 | 78.50 | 78.91 | 78.49 | 78.91 | - | - | 52,358 |
| Aug 5, 2025 | 78.50 | 78.91 | 78.00 | 78.91 | - | - | 41,402 |
| Aug 4, 2025 | 78.50 | 78.91 | 78.00 | 78.91 | - | - | 47,787 |
| Aug 1, 2025 | 79.00 | 80.00 | 77.51 | 78.91 | - | - | 40,094 |
| Jul 31, 2025 | 76.11 | 79.00 | 76.11 | 78.91 | - | 3.82% | 145,439 |
| Jul 30, 2025 | 75.00 | 76.01 | 72.01 | 76.01 | - | 0.76% | 149,381 |
| Jul 29, 2025 | 74.00 | 76.00 | 74.00 | 75.44 | - | 3.13% | 185,702 |
| Jul 28, 2025 | 73.99 | 73.99 | 73.00 | 73.15 | - | 0.16% | 124,625 |
| Jul 25, 2025 | 75.26 | 75.26 | 73.00 | 73.03 | - | -1.91% | 177,258 |
| Jul 24, 2025 | 76.30 | 76.30 | 73.01 | 74.45 | - | - | 60,188 |
| Jul 23, 2025 | 74.99 | 75.00 | 72.01 | 74.45 | - | - | 26,385 |
| Jul 22, 2025 | 74.44 | 74.45 | 73.00 | 74.45 | - | - | 97,872 |
| Jul 21, 2025 | 75.25 | 75.25 | 73.01 | 74.45 | - | - | 41,805 |
| Jul 18, 2025 | 74.15 | 75.27 | 74.15 | 74.45 | - | 0.34% | 138,702 |
| Jul 17, 2025 | 74.00 | 74.20 | 73.00 | 74.20 | - | - | 75,720 |
| Jul 15, 2025 | 72.40 | 75.20 | 72.40 | 74.20 | - | - | 63,178 |
| Jul 14, 2025 | 72.33 | 74.20 | 72.33 | 74.20 | - | - | 63,210 |
| Jul 11, 2025 | 73.50 | 74.20 | 72.31 | 74.20 | - | - | 32,630 |
| Jul 10, 2025 | 74.00 | 75.25 | 72.01 | 74.20 | - | -1.42% | 113,399 |
| Jul 9, 2025 | 73.00 | 75.27 | 72.00 | 75.27 | - | - | 86,027 |
| Jul 8, 2025 | 75.00 | 75.27 | 72.00 | 75.27 | - | - | 28,990 |
| Jul 7, 2025 | 75.27 | 75.40 | 74.41 | 75.27 | - | - | 4,453 |
| Jul 4, 2025 | 72.11 | 75.40 | 72.11 | 75.27 | - | - | 8,260 |
| Jul 3, 2025 | 72.02 | 75.27 | 72.02 | 75.27 | - | - | 27,296 |
| Jul 2, 2025 | 74.00 | 75.27 | 72.00 | 75.27 | - | - | 48,444 |
| Jul 1, 2025 | 70.10 | 75.27 | 70.10 | 75.27 | - | - | 72,896 |
| Jun 30, 2025 | 75.40 | 75.40 | 70.10 | 75.27 | - | - | 28,623 |