Administradora de Fondos de Pensiones Cuprum S.A. (SNSE:CUPRUM)
Chile · Delayed Price · Currency is CLP 175.83
-4.95 (-2.74%)
At close: Dec 19, 2025
SNSE:CUPRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 184.81 | 184.81 | 178.00 | 179.75 | 179.75 | -2.74% | 123,184 |
| Dec 18, 2025 | 186.00 | 186.00 | 185.00 | 184.81 | 184.81 | - | 41,643 |
| Dec 17, 2025 | 180.00 | 185.00 | 180.00 | 184.81 | 184.81 | -0.12% | 116,571 |
| Dec 16, 2025 | 185.00 | 185.00 | 185.00 | 185.03 | 185.03 | - | 34,295 |
| Dec 15, 2025 | 184.00 | 185.00 | 184.00 | 185.03 | 185.03 | 0.45% | 167,425 |
| Dec 12, 2025 | 187.90 | 187.90 | 182.00 | 184.20 | 184.20 | -1.92% | 323,905 |
| Dec 11, 2025 | 187.60 | 189.00 | 187.59 | 187.80 | 187.80 | 0.11% | 232,696 |
| Dec 10, 2025 | 187.50 | 189.00 | 186.00 | 187.59 | 187.59 | 0.31% | 258,063 |
| Dec 9, 2025 | 183.00 | 187.50 | 181.90 | 187.01 | 187.01 | 2.24% | 187,930 |
| Dec 5, 2025 | 181.00 | 185.00 | 180.50 | 182.92 | 182.92 | 1.34% | 225,417 |
| Dec 4, 2025 | 181.00 | 181.00 | 180.99 | 180.51 | 180.51 | -0.01% | 100,297 |
| Dec 3, 2025 | 185.00 | 185.00 | 179.00 | 180.52 | 180.52 | 0.75% | 523,841 |
| Dec 2, 2025 | 170.00 | 179.00 | 170.00 | 179.17 | 179.17 | 6.16% | 154,476 |
| Dec 1, 2025 | 161.27 | 169.90 | 161.27 | 168.77 | 168.77 | 4.65% | 270,386 |
| Nov 28, 2025 | 148.00 | 190.00 | 148.00 | 161.27 | 161.27 | 12.47% | 641,660 |
| Nov 27, 2025 | 134.60 | 145.00 | 134.00 | 143.39 | 143.39 | 6.53% | 713,988 |
| Nov 26, 2025 | 145.00 | 145.00 | 130.00 | 134.60 | 134.60 | -6.57% | 951,504 |
| Nov 25, 2025 | 169.00 | 169.00 | 132.00 | 144.07 | 144.07 | -16.61% | 1,345,990 |
| Nov 24, 2025 | 196.00 | 196.00 | 171.00 | 172.77 | 172.77 | -13.22% | 402,824 |
| Nov 21, 2025 | 200.00 | 200.00 | 198.00 | 199.09 | 199.09 | 0.41% | 281,709 |
| Nov 20, 2025 | 185.38 | 200.00 | 185.38 | 198.28 | 198.28 | 6.96% | 495,105 |
| Nov 19, 2025 | 170.00 | 189.90 | 170.00 | 185.38 | 185.38 | 9.73% | 411,602 |
| Nov 18, 2025 | 157.99 | 169.00 | 157.99 | 168.94 | 168.94 | 5.13% | 205,997 |
| Nov 17, 2025 | 158.00 | 165.00 | 158.00 | 160.69 | 160.69 | 7.01% | 442,016 |
| Nov 14, 2025 | 145.00 | 151.00 | 145.00 | 150.16 | 150.16 | 5.09% | 237,431 |
| Nov 13, 2025 | 137.00 | 144.00 | 137.00 | 142.89 | 142.89 | 4.60% | 343,299 |
| Nov 12, 2025 | 130.00 | 135.00 | 130.00 | 136.60 | 136.60 | 6.33% | 192,607 |
| Nov 11, 2025 | 129.00 | 129.00 | 129.00 | 128.47 | 128.47 | 3.88% | 73,905 |
| Nov 10, 2025 | 122.00 | 124.80 | 121.00 | 123.67 | 123.67 | 2.80% | 143,690 |
| Nov 7, 2025 | 120.00 | 120.00 | 120.00 | 120.30 | 120.30 | 1.09% | 114,621 |
| Nov 6, 2025 | 119.00 | 119.90 | 119.00 | 119.00 | 119.00 | 0.52% | 182,875 |
| Nov 5, 2025 | 116.01 | 119.50 | 116.01 | 118.38 | 118.38 | 2.86% | 139,607 |
| Nov 4, 2025 | 114.00 | 115.99 | 114.00 | 115.09 | 115.09 | 1.28% | 153,515 |
| Nov 3, 2025 | 118.00 | 118.00 | 113.00 | 113.64 | 113.64 | -4.19% | 189,221 |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 118.61 | 118.61 | 8.28% | 107,742 |
| Oct 29, 2025 | 106.00 | 110.00 | 106.00 | 109.54 | 109.54 | 3.44% | 207,217 |
| Oct 28, 2025 | 101.00 | 106.00 | 101.00 | 105.90 | 105.90 | 8.28% | 174,858 |
| Oct 27, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - | 17,168 |
| Oct 24, 2025 | 99.00 | 99.00 | 96.99 | 97.80 | 97.80 | 5.62% | 92,665 |
| Oct 23, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 15,639 |
| Oct 22, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 12,221 |
| Oct 21, 2025 | 91.65 | 91.65 | 91.65 | 92.60 | 92.60 | - | 30,659 |
| Oct 20, 2025 | 91.65 | 91.65 | 91.65 | 92.60 | 92.60 | - | 31,549 |
| Oct 17, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 34,500 |
| Oct 16, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 9,695 |
| Oct 15, 2025 | 91.65 | 91.65 | 91.65 | 92.60 | 92.60 | - | 56,181 |
| Oct 14, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 7,674 |
| Oct 13, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 20,924 |
| Oct 10, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 45,345 |
| Oct 9, 2025 | 93.00 | 93.00 | 93.00 | 92.60 | 92.60 | - | 9,074 |