Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile flag Chile · Delayed Price · Currency is CLP
6,175.30
+165.70 (2.76%)
At close: Sep 3, 2025

Sociedad Punta del Cobre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20256,160.006,185.006,160.006,175.30-2.76%2,688
Sep 2, 20256,009.606,009.606,009.606,009.60---
Sep 1, 20256,020.006,100.006,000.006,009.60--1.13%9,840
Aug 29, 20256,350.006,350.006,050.006,078.50--3.33%13,699
Aug 28, 20256,150.006,288.005,960.006,287.80-3.06%121,305
Aug 27, 20256,080.006,101.006,080.006,101.00--389
Aug 26, 20256,195.006,195.006,100.006,101.00-0.19%58,617
Aug 25, 20256,150.006,150.006,050.006,089.40-1.29%6,248
Aug 22, 20256,040.006,051.006,010.006,011.80--2.88%2,131
Aug 21, 20256,100.006,190.006,100.006,190.00-3.17%9,178
Aug 20, 20256,200.006,200.006,000.006,000.00--0.73%9,899
Aug 19, 20256,150.006,150.006,000.006,044.30--0.70%2,755
Aug 18, 20256,100.006,100.006,087.206,087.20-0.37%3,547
Aug 14, 20256,090.006,090.006,041.006,065.00-0.42%2,723
Aug 13, 20256,015.006,090.006,002.006,039.40-0.66%2,562
Aug 12, 20255,999.006,085.005,999.006,000.00-0.02%3,444
Aug 11, 20256,001.006,001.005,999.005,999.00-0.11%151,536
Aug 8, 20255,990.005,992.205,990.005,992.20--33
Aug 7, 20256,000.006,000.005,992.205,992.20--112
Aug 6, 20255,976.806,000.005,976.805,992.20-0.26%1,353
Aug 5, 20255,976.006,000.005,907.005,976.80--157
Aug 4, 20256,090.006,090.005,976.805,976.80--46
Aug 1, 20256,075.006,080.005,976.805,976.80--947
Jul 31, 20255,997.006,150.005,900.005,976.80--0.35%2,262
Jul 30, 20256,050.006,090.005,900.005,997.50--1.52%6,801
Jul 29, 20256,170.006,175.006,090.006,090.00--927
Jul 28, 20256,190.006,190.006,090.006,090.00-0.05%3,637
Jul 25, 20255,900.006,200.005,900.006,086.70-5.09%2,276
Jul 24, 20255,772.005,800.005,772.005,792.10-0.61%8,201
Jul 23, 20255,750.005,770.005,750.005,756.70-0.55%6,391
Jul 22, 20255,775.005,775.005,720.005,725.00-0.10%5,281
Jul 21, 20255,750.005,750.005,700.005,719.10--0.99%6,904
Jul 18, 20255,601.005,776.305,601.005,776.30--10
Jul 17, 20255,774.905,776.305,750.005,776.30--622
Jul 15, 20255,500.005,776.305,500.005,776.30--783
Jul 14, 20255,776.305,776.305,776.305,776.30--35
Jul 11, 20255,777.005,777.005,660.005,776.30--572
Jul 10, 20255,800.005,800.005,750.005,776.30--1,054
Jul 9, 20255,776.305,776.305,776.305,776.30--1,186
Jul 8, 20255,430.005,886.905,430.005,776.30-5.56%5,673
Jul 7, 20255,472.305,472.305,472.305,472.30---
Jul 4, 20255,430.005,550.005,425.005,472.30-0.81%3,268
Jul 3, 20255,361.005,428.105,361.005,428.10--123
Jul 2, 20255,395.005,500.005,395.005,428.10-0.67%1,460
Jul 1, 20255,361.005,392.005,361.005,392.00-0.77%158,645
Jun 30, 20255,370.005,370.005,350.705,350.70--1,255
Jun 27, 20255,600.005,600.005,350.705,350.70--169
Jun 26, 20255,340.005,440.005,340.005,350.70-2.66%95,231
Jun 25, 20255,290.005,290.005,200.005,212.20--1.66%142,002
Jun 24, 20255,298.005,300.005,298.005,300.00--1,058