Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile · Delayed Price · Currency is CLP 7,694.30
+287.70 (3.88%)
Last updated: Nov 27, 2025, 3:35 PM CLT
Sociedad Punta del Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |