Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile · Delayed Price · Currency is CLP 6,000.00
+23.20 (0.39%)
At close: Aug 6, 2025, 4:00 PM CLT
Sociedad Punta del Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,990.00 | 5,992.20 | 5,990.00 | 5,992.20 | - | - | 33 |
| Aug 7, 2025 | 6,000.00 | 6,000.00 | 5,992.20 | 5,992.20 | - | - | 112 |
| Aug 6, 2025 | 5,976.80 | 6,000.00 | 5,976.80 | 5,992.20 | - | 0.26% | 1,353 |
| Aug 5, 2025 | 5,976.00 | 6,000.00 | 5,907.00 | 5,976.80 | - | - | 157 |
| Aug 4, 2025 | 6,090.00 | 6,090.00 | 5,976.80 | 5,976.80 | - | - | 46 |
| Aug 1, 2025 | 6,075.00 | 6,080.00 | 5,976.80 | 5,976.80 | - | - | 947 |
| Jul 31, 2025 | 5,997.00 | 6,150.00 | 5,900.00 | 5,976.80 | - | -0.35% | 2,262 |
| Jul 30, 2025 | 6,050.00 | 6,090.00 | 5,900.00 | 5,997.50 | - | -1.52% | 6,801 |
| Jul 29, 2025 | 6,170.00 | 6,175.00 | 6,090.00 | 6,090.00 | - | - | 927 |
| Jul 28, 2025 | 6,190.00 | 6,190.00 | 6,090.00 | 6,090.00 | - | 0.05% | 3,637 |
| Jul 25, 2025 | 5,900.00 | 6,200.00 | 5,900.00 | 6,086.70 | - | 5.09% | 2,276 |
| Jul 24, 2025 | 5,772.00 | 5,800.00 | 5,772.00 | 5,792.10 | - | 0.61% | 8,201 |
| Jul 23, 2025 | 5,750.00 | 5,770.00 | 5,750.00 | 5,756.70 | - | 0.55% | 6,391 |
| Jul 22, 2025 | 5,775.00 | 5,775.00 | 5,720.00 | 5,725.00 | - | 0.10% | 5,281 |
| Jul 21, 2025 | 5,750.00 | 5,750.00 | 5,700.00 | 5,719.10 | - | -0.99% | 6,904 |
| Jul 18, 2025 | 5,601.00 | 5,776.30 | 5,601.00 | 5,776.30 | - | - | 10 |
| Jul 17, 2025 | 5,774.90 | 5,776.30 | 5,750.00 | 5,776.30 | - | - | 622 |
| Jul 15, 2025 | 5,500.00 | 5,776.30 | 5,500.00 | 5,776.30 | - | - | 783 |
| Jul 14, 2025 | 5,776.30 | 5,776.30 | 5,776.30 | 5,776.30 | - | - | 35 |
| Jul 11, 2025 | 5,777.00 | 5,777.00 | 5,660.00 | 5,776.30 | - | - | 572 |
| Jul 10, 2025 | 5,800.00 | 5,800.00 | 5,750.00 | 5,776.30 | - | - | 1,054 |
| Jul 9, 2025 | 5,776.30 | 5,776.30 | 5,776.30 | 5,776.30 | - | - | 1,186 |
| Jul 8, 2025 | 5,430.00 | 5,886.90 | 5,430.00 | 5,776.30 | - | 5.56% | 5,673 |
| Jul 7, 2025 | 5,472.30 | 5,472.30 | 5,472.30 | 5,472.30 | - | - | - |
| Jul 4, 2025 | 5,430.00 | 5,550.00 | 5,425.00 | 5,472.30 | - | 0.81% | 3,268 |
| Jul 3, 2025 | 5,361.00 | 5,428.10 | 5,361.00 | 5,428.10 | - | - | 123 |
| Jul 2, 2025 | 5,395.00 | 5,500.00 | 5,395.00 | 5,428.10 | - | 0.67% | 1,460 |
| Jul 1, 2025 | 5,361.00 | 5,392.00 | 5,361.00 | 5,392.00 | - | 0.77% | 158,645 |
| Jun 30, 2025 | 5,370.00 | 5,370.00 | 5,350.70 | 5,350.70 | - | - | 1,255 |
| Jun 27, 2025 | 5,600.00 | 5,600.00 | 5,350.70 | 5,350.70 | - | - | 169 |
| Jun 26, 2025 | 5,340.00 | 5,440.00 | 5,340.00 | 5,350.70 | - | 2.66% | 95,231 |
| Jun 25, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,212.20 | - | -1.66% | 142,002 |
| Jun 24, 2025 | 5,298.00 | 5,300.00 | 5,298.00 | 5,300.00 | - | - | 1,058 |
| Jun 23, 2025 | 5,299.00 | 5,300.00 | 5,299.00 | 5,300.00 | - | - | 243 |
| Jun 19, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | -3.64% | 2,713 |
| Jun 18, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | - | - |
| Jun 17, 2025 | 5,350.00 | 5,500.00 | 5,350.00 | 5,500.00 | - | - | 813 |
| Jun 16, 2025 | 5,480.00 | 5,500.00 | 5,480.00 | 5,500.00 | - | - | 837 |
| Jun 13, 2025 | 5,450.00 | 5,500.00 | 5,400.00 | 5,500.00 | - | - | 314 |
| Jun 12, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 2.80% | 3,455 |
| Jun 11, 2025 | 5,300.00 | 5,510.00 | 5,300.00 | 5,350.00 | - | -0.93% | 7,261 |
| Jun 10, 2025 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | - | - | 1,001 |
| Jun 9, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | -2.05% | 2,500 |
| Jun 6, 2025 | 5,500.00 | 5,512.90 | 5,500.00 | 5,512.90 | - | - | 30 |
| Jun 5, 2025 | 5,310.00 | 5,520.00 | 5,310.00 | 5,512.90 | - | 4.13% | 6,964 |
| Jun 4, 2025 | 5,280.00 | 5,295.00 | 5,279.00 | 5,294.40 | - | 0.20% | 11,061 |
| Jun 3, 2025 | 5,290.00 | 5,290.00 | 5,280.00 | 5,283.80 | - | - | 1,403 |
| Jun 2, 2025 | 5,283.80 | 5,283.80 | 5,283.80 | 5,283.80 | - | - | 113,502 |
| May 30, 2025 | 5,290.00 | 5,295.00 | 5,283.80 | 5,283.80 | - | - | 602 |
| May 29, 2025 | 5,295.00 | 5,295.00 | 5,230.00 | 5,283.80 | - | 0.47% | 2,970 |