Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile · Delayed Price · Currency is CLP 7,137.10
-75.60 (-1.05%)
At close: Nov 7, 2025
Sociedad Punta del Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 6,960.00 | 6,960.00 | 6,900.00 | 6,947.20 | 6,947.20 | - | 785 |
| Oct 7, 2025 | 6,957.00 | 6,957.00 | 6,900.00 | 6,947.20 | 6,947.20 | -0.26% | 13,584 |
| Oct 6, 2025 | 6,957.50 | 6,957.50 | 6,957.50 | 6,965.10 | 6,965.10 | 0.11% | 1,134 |
| Oct 3, 2025 | 6,700.00 | 7,000.00 | 6,700.00 | 6,957.50 | 6,957.50 | 4.55% | 4,461 |
| Oct 2, 2025 | 6,700.00 | 6,700.00 | 6,650.00 | 6,655.00 | 6,655.00 | 2.85% | 3,371 |
| Oct 1, 2025 | 6,500.00 | 6,690.00 | 6,500.00 | 6,470.30 | 6,470.30 | - | 826 |
| Sep 30, 2025 | 6,470.00 | 6,470.00 | 6,470.00 | 6,470.30 | 6,470.30 | 1.35% | 2,796 |
| Sep 29, 2025 | 6,480.00 | 6,480.00 | 6,360.00 | 6,383.80 | 6,383.80 | -0.97% | 3,244 |
| Sep 26, 2025 | 6,450.00 | 6,460.00 | 6,400.00 | 6,446.60 | 6,446.60 | 1.12% | 1,671 |
| Sep 25, 2025 | 6,330.00 | 6,375.00 | 6,330.00 | 6,375.10 | 6,375.10 | 1.37% | 1,741 |
| Sep 24, 2025 | 6,250.00 | 6,330.00 | 6,250.00 | 6,289.10 | 6,289.10 | 1.44% | 7,230 |
| Sep 23, 2025 | 6,259.00 | 6,259.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.53% | 8,121 |
| Sep 22, 2025 | 6,115.00 | 6,270.00 | 6,115.00 | 6,167.40 | 6,167.40 | 0.69% | 2,010 |
| Sep 17, 2025 | 6,125.40 | 6,125.40 | 6,125.40 | 6,125.40 | 6,125.40 | - | 5 |
| Sep 16, 2025 | 6,248.00 | 6,248.00 | 6,120.00 | 6,125.40 | 6,125.40 | -1.98% | 4,089 |
| Sep 15, 2025 | 6,249.00 | 6,249.00 | 6,249.00 | 6,249.00 | 6,249.00 | 0.52% | 3,000 |
| Sep 12, 2025 | 6,120.00 | 6,238.00 | 6,120.00 | 6,216.60 | 6,216.60 | 0.43% | 2,263 |
| Sep 11, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,190.00 | 6,190.00 | - | 477 |
| Sep 10, 2025 | 6,190.00 | 6,210.00 | 6,190.00 | 6,190.00 | 6,190.00 | - | 800 |
| Sep 9, 2025 | 6,250.00 | 6,250.00 | 6,190.00 | 6,190.00 | 6,190.00 | - | 3,274 |
| Sep 8, 2025 | 6,189.00 | 6,190.00 | 6,005.00 | 6,190.00 | 6,190.00 | 0.41% | 6,122 |
| Sep 5, 2025 | 6,190.00 | 6,190.00 | 6,160.00 | 6,165.00 | 6,165.00 | -0.40% | 8,144 |
| Sep 4, 2025 | 6,080.00 | 6,190.00 | 6,080.00 | 6,190.00 | 6,190.00 | 0.24% | 3,061 |
| Sep 3, 2025 | 6,160.00 | 6,185.00 | 6,160.00 | 6,175.30 | 6,175.30 | 2.76% | 2,688 |
| Sep 2, 2025 | 6,009.60 | 6,009.60 | 6,009.60 | 6,009.60 | 6,009.60 | - | - |
| Sep 1, 2025 | 6,020.00 | 6,100.00 | 6,000.00 | 6,009.60 | 6,009.60 | -1.13% | 9,840 |
| Aug 29, 2025 | 6,350.00 | 6,350.00 | 6,050.00 | 6,078.50 | 6,078.50 | -3.33% | 13,699 |
| Aug 28, 2025 | 6,150.00 | 6,288.00 | 5,960.00 | 6,287.80 | 6,287.80 | 3.06% | 121,305 |
| Aug 27, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,101.00 | 6,101.00 | - | 389 |