Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile · Delayed Price · Currency is CLP 15,200
-288 (-1.86%)
At close: Mar 20, 2026
Sociedad Punta del Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,400.00 | 15,400.00 | 15,120.00 | 15,200.00 | 15,200.00 | -1.86% | 16,092 |
| Mar 19, 2026 | 15,500.00 | 16,150.00 | 15,399.00 | 15,488.00 | 15,488.00 | -2.36% | 6,637 |
| Mar 18, 2026 | 16,195.00 | 16,200.00 | 15,803.00 | 15,862.00 | 15,862.00 | -2.09% | 1,507 |
| Mar 17, 2026 | 15,996.00 | 16,200.00 | 15,996.00 | 16,200.00 | 16,200.00 | 1.77% | 1,572 |
| Mar 16, 2026 | 15,664.00 | 16,000.00 | 15,664.00 | 15,918.00 | 15,918.00 | 1.62% | 2,506 |
| Mar 13, 2026 | 15,920.00 | 16,000.00 | 15,301.00 | 15,664.00 | 15,664.00 | -4.51% | 5,357 |
| Mar 12, 2026 | 16,400.00 | 16,400.00 | 16,300.00 | 16,404.00 | 16,404.00 | - | 301 |
| Mar 11, 2026 | 16,404.00 | 16,404.00 | 16,404.00 | 16,404.00 | 16,404.00 | - | 272 |
| Mar 10, 2026 | 15,900.00 | 16,498.00 | 15,900.00 | 16,404.00 | 16,404.00 | 2.60% | 6,508 |
| Mar 9, 2026 | 16,300.00 | 16,500.00 | 15,850.00 | 15,989.00 | 15,989.00 | -4.83% | 3,101 |
| Mar 6, 2026 | 15,900.00 | 16,800.00 | 15,500.00 | 16,800.00 | 16,800.00 | 4.15% | 5,719 |
| Mar 5, 2026 | 16,500.00 | 16,500.00 | 16,000.00 | 16,130.00 | 16,130.00 | -2.64% | 715 |
| Mar 4, 2026 | 16,500.00 | 16,600.00 | 16,498.00 | 16,567.00 | 16,567.00 | 0.41% | 2,133 |
| Mar 3, 2026 | 16,800.00 | 16,800.00 | 15,954.00 | 16,500.00 | 16,500.00 | -2.71% | 18,706 |
| Mar 2, 2026 | 16,959.00 | 16,959.00 | 15,850.00 | 16,959.00 | 16,959.00 | -0.02% | 9,106 |
| Feb 27, 2026 | 16,240.00 | 16,963.00 | 15,840.00 | 16,963.00 | 16,963.00 | 4.58% | 6,868 |
| Feb 26, 2026 | 16,250.00 | 16,250.00 | 15,580.00 | 16,220.00 | 16,220.00 | 1.38% | 8,182 |
| Feb 25, 2026 | 15,250.00 | 16,000.00 | 14,750.00 | 16,000.00 | 16,000.00 | 9.72% | 16,440 |
| Feb 24, 2026 | 15,500.00 | 15,989.00 | 14,501.00 | 14,582.00 | 14,582.00 | -9.46% | 16,095 |
| Feb 23, 2026 | 16,920.00 | 16,920.00 | 15,499.00 | 16,106.00 | 16,106.00 | -4.57% | 6,811 |
| Feb 20, 2026 | 14,500.00 | 16,889.00 | 14,500.00 | 16,877.00 | 16,877.00 | 16.39% | 14,504 |
| Feb 19, 2026 | 13,754.00 | 15,220.00 | 13,499.00 | 14,500.00 | 14,500.00 | 5.42% | 10,468 |
| Feb 18, 2026 | 14,150.00 | 14,150.00 | 13,200.00 | 13,754.00 | 13,754.00 | -2.80% | 10,450 |
| Feb 17, 2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,150.00 | 14,150.00 | -5.99% | 5,624 |
| Feb 16, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,052.00 | 15,052.00 | 0.34% | 3,905 |
| Feb 13, 2026 | 15,569.00 | 15,600.00 | 15,001.00 | 15,001.00 | 15,001.00 | -4.26% | 11,443 |
| Feb 12, 2026 | 15,650.00 | 16,410.00 | 15,439.00 | 15,669.00 | 15,669.00 | -2.07% | 16,702 |
| Feb 11, 2026 | 17,134.00 | 17,134.00 | 16,000.00 | 16,000.00 | 16,000.00 | -6.57% | 201,183 |
| Feb 10, 2026 | 17,900.00 | 17,900.00 | 16,700.00 | 17,126.00 | 17,126.00 | -2.99% | 284,937 |
| Feb 9, 2026 | 17,650.00 | 17,900.00 | 17,601.00 | 17,654.00 | 17,654.00 | 0.31% | 61,683 |
| Feb 6, 2026 | 18,499.00 | 18,499.00 | 17,600.00 | 17,600.00 | 17,600.00 | -4.77% | 5,816 |
| Feb 5, 2026 | 18,800.00 | 19,000.00 | 18,301.00 | 18,481.00 | 18,481.00 | -1.17% | 3,198 |
| Feb 4, 2026 | 19,100.00 | 19,100.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.99% | 17,995 |
| Feb 3, 2026 | 18,600.00 | 19,200.00 | 18,600.00 | 18,887.00 | 18,887.00 | 1.65% | 6,497 |
| Feb 2, 2026 | 18,990.00 | 19,400.00 | 18,390.00 | 18,580.00 | 18,580.00 | -0.38% | 11,526 |
| Jan 30, 2026 | 18,820.00 | 18,999.00 | 17,750.00 | 18,650.00 | 18,650.00 | -0.90% | 56,587 |
| Jan 29, 2026 | 19,000.00 | 19,100.00 | 18,750.00 | 18,820.00 | 18,820.00 | -0.95% | 95,535 |
| Jan 28, 2026 | 19,000.00 | 19,000.00 | 18,240.00 | 19,000.00 | 19,000.00 | - | 25,849 |
| Jan 27, 2026 | 19,750.00 | 19,750.00 | 17,901.00 | 19,000.00 | 19,000.00 | -3.80% | 44,714 |
| Jan 26, 2026 | 19,568.00 | 19,750.00 | 19,201.00 | 19,750.00 | 19,750.00 | 0.93% | 32,255 |
| Jan 23, 2026 | 19,355.00 | 19,700.00 | 19,340.00 | 19,568.00 | 19,568.00 | 1.13% | 24,561 |
| Jan 22, 2026 | 19,500.00 | 19,600.00 | 18,720.00 | 19,349.00 | 19,349.00 | -0.26% | 17,322 |
| Jan 21, 2026 | 19,000.00 | 19,400.00 | 18,901.00 | 19,400.00 | 19,400.00 | 2.92% | 21,494 |
| Jan 20, 2026 | 18,107.00 | 18,997.00 | 18,107.00 | 18,850.00 | 18,850.00 | 4.10% | 38,542 |
| Jan 19, 2026 | 16,501.00 | 18,360.00 | 16,501.00 | 18,107.00 | 18,107.00 | 10.84% | 19,926 |
| Jan 16, 2026 | 16,800.00 | 16,900.00 | 16,199.00 | 16,336.00 | 16,336.00 | -2.76% | 21,422 |
| Jan 15, 2026 | 19,998.00 | 19,998.00 | 15,400.00 | 16,800.00 | 16,800.00 | -16.48% | 96,863 |
| Jan 14, 2026 | 22,000.00 | 22,390.00 | 18,010.00 | 20,116.00 | 20,116.00 | -9.75% | 67,358 |
| Jan 13, 2026 | 17,590.00 | 22,998.00 | 17,590.00 | 22,290.00 | 22,290.00 | 26.73% | 92,617 |
| Jan 12, 2026 | 16,350.00 | 17,588.00 | 16,350.00 | 17,588.00 | 17,588.00 | 8.01% | 43,568 |