Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile · Delayed Price · Currency is CLP 11,000
+1,102 (11.13%)
At close: Dec 19, 2025
Sociedad Punta del Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9,950.00 | 11,250.00 | 9,950.00 | 11,000.00 | 11,000.00 | 11.13% | 55,207 |
| Dec 18, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,898.40 | 9,898.40 | -0.52% | 4,455 |
| Dec 17, 2025 | 9,950.00 | 10,000.00 | 9,949.00 | 9,949.80 | 9,949.80 | - | 8,944 |
| Dec 16, 2025 | 9,950.00 | 9,950.00 | 9,945.00 | 9,949.40 | 9,949.40 | -0.26% | 3,827 |
| Dec 15, 2025 | 9,990.00 | 10,000.00 | 9,950.00 | 9,975.60 | 9,975.60 | 0.25% | 16,121 |
| Dec 12, 2025 | 9,990.00 | 10,000.00 | 9,612.00 | 9,950.50 | 9,950.50 | -0.06% | 7,602 |
| Dec 11, 2025 | 9,400.00 | 10,000.00 | 9,400.00 | 9,956.30 | 9,956.30 | 7.21% | 11,345 |
| Dec 10, 2025 | 9,350.00 | 9,350.00 | 9,290.00 | 9,286.70 | 9,286.70 | 3.96% | 5,008 |
| Dec 9, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 8,933.30 | 8,933.30 | 0.69% | 7,907 |
| Dec 5, 2025 | 8,770.00 | 8,885.00 | 8,770.00 | 8,872.10 | 8,872.10 | 1.36% | 5,620 |
| Dec 4, 2025 | 8,950.00 | 9,000.00 | 8,240.00 | 8,752.90 | 8,752.90 | -2.18% | 2,707 |
| Dec 3, 2025 | 8,680.00 | 9,000.00 | 8,650.00 | 8,947.90 | 8,947.90 | 3.51% | 6,143 |
| Dec 2, 2025 | 8,650.00 | 8,650.00 | 8,620.00 | 8,644.60 | 8,644.60 | 4.60% | 4,805 |
| Dec 1, 2025 | 8,250.00 | 8,250.00 | 7,900.00 | 8,264.50 | 8,264.50 | -0.07% | 4,872 |
| Nov 28, 2025 | 7,970.00 | 8,300.00 | 7,970.00 | 8,270.20 | 8,270.20 | 7.48% | 2,795 |
| Nov 27, 2025 | 7,410.00 | 7,970.00 | 7,410.00 | 7,694.30 | 7,694.30 | 3.88% | 7,354 |
| Nov 26, 2025 | 7,400.00 | 7,420.00 | 7,400.00 | 7,406.60 | 7,406.60 | 0.62% | 2,674 |
| Nov 25, 2025 | 7,362.00 | 7,362.00 | 7,360.90 | 7,360.90 | 7,360.90 | - | 61,674 |
| Nov 24, 2025 | 7,450.00 | 7,450.00 | 7,300.00 | 7,361.00 | 7,361.00 | 0.78% | 3,423 |
| Nov 21, 2025 | 7,255.00 | 7,300.10 | 7,255.00 | 7,304.30 | 7,304.30 | 0.68% | 2,727 |
| Nov 20, 2025 | 7,255.00 | 7,255.00 | 7,255.00 | 7,255.00 | 7,255.00 | -2.76% | 1,642 |
| Nov 19, 2025 | 7,470.00 | 7,470.00 | 7,440.00 | 7,461.00 | 7,461.00 | 3.38% | 1,569 |
| Nov 18, 2025 | 7,410.00 | 7,410.00 | 7,200.00 | 7,216.80 | 7,216.80 | -2.57% | 2,285 |
| Nov 17, 2025 | 7,300.00 | 7,490.00 | 7,300.00 | 7,407.50 | 7,407.50 | 2.19% | 1,315 |
| Nov 14, 2025 | 7,250.00 | 7,250.00 | 7,110.00 | 7,248.90 | 7,248.90 | -0.47% | 3,230 |
| Nov 13, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,282.80 | 7,282.80 | 0.84% | 2,188 |
| Nov 12, 2025 | 7,235.00 | 7,235.00 | 7,200.00 | 7,222.00 | 7,222.00 | -0.13% | 3,505 |
| Nov 11, 2025 | 7,200.00 | 7,240.00 | 7,200.00 | 7,231.20 | 7,231.20 | - | 487 |
| Nov 10, 2025 | 7,370.00 | 7,370.00 | 7,140.00 | 7,231.20 | 7,231.20 | 1.32% | 1,709 |
| Nov 7, 2025 | 7,200.00 | 7,200.00 | 7,114.00 | 7,137.10 | 7,137.10 | -1.05% | 4,951 |
| Nov 6, 2025 | 7,212.00 | 7,212.70 | 7,212.00 | 7,212.70 | 7,212.70 | - | 422 |
| Nov 5, 2025 | 7,499.50 | 7,499.50 | 7,200.00 | 7,212.70 | 7,212.70 | -0.02% | 3,577 |
| Nov 4, 2025 | 7,200.00 | 7,250.00 | 7,200.00 | 7,213.90 | 7,213.90 | -0.49% | 3,916 |
| Nov 3, 2025 | 7,249.90 | 7,299.00 | 7,249.90 | 7,249.70 | 7,249.70 | -0.68% | 3,526 |
| Oct 30, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,299.00 | 7,299.00 | - | 784 |
| Oct 29, 2025 | 7,200.00 | 7,299.10 | 7,180.00 | 7,299.00 | 7,299.00 | 6.18% | 4,293 |
| Oct 28, 2025 | 6,851.00 | 6,900.00 | 6,851.00 | 6,874.10 | 6,874.10 | 1.00% | 1,311 |
| Oct 27, 2025 | 6,800.00 | 6,851.00 | 6,799.00 | 6,805.90 | 6,805.90 | 0.10% | 36,023 |
| Oct 24, 2025 | 6,800.00 | 6,800.00 | 6,790.00 | 6,799.00 | 6,799.00 | -0.01% | 70,303 |
| Oct 23, 2025 | 6,790.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,800.00 | 0.21% | 2,831 |
| Oct 22, 2025 | 6,800.00 | 6,800.00 | 6,780.00 | 6,785.60 | 6,785.60 | -0.20% | 5,904 |
| Oct 21, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,799.30 | 6,799.30 | -0.01% | 11,315 |
| Oct 20, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.87% | 25,367 |
| Oct 17, 2025 | 6,900.00 | 6,900.00 | 6,850.00 | 6,859.50 | 6,859.50 | -0.59% | 2,153 |
| Oct 16, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 13 |
| Oct 15, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 3,842 |
| Oct 14, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 915 |
| Oct 13, 2025 | 6,970.00 | 7,000.00 | 6,970.00 | 7,000.00 | 7,000.00 | -0.05% | 3,916 |
| Oct 10, 2025 | 7,103.80 | 7,104.00 | 6,900.00 | 7,003.20 | 7,003.20 | -1.42% | 4,918 |
| Oct 9, 2025 | 7,000.10 | 7,101.00 | 7,000.00 | 7,103.80 | 7,103.80 | 2.25% | 4,264 |