Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile · Delayed Price · Currency is CLP 16,000
+139 (0.88%)
At close: Jul 24, 2026
Sociedad Punta del Cobre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.88% | 157 |
| Jul 23, 2026 | 15,900.00 | 15,980.00 | 15,600.00 | 15,861.00 | 15,861.00 | -0.37% | 10,422 |
| Jul 22, 2026 | 15,800.00 | 16,000.00 | 15,710.00 | 15,920.00 | 15,920.00 | 0.70% | 4,158 |
| Jul 21, 2026 | 15,500.00 | 15,999.00 | 15,500.00 | 15,810.00 | 15,810.00 | 2.42% | 15,617 |
| Jul 20, 2026 | 15,220.00 | 15,560.00 | 15,200.00 | 15,436.00 | 15,436.00 | 0.16% | 2,530 |
| Jul 17, 2026 | 15,995.00 | 15,995.00 | 15,400.00 | 15,411.00 | 15,411.00 | -3.13% | 5,903 |
| Jul 15, 2026 | 15,890.00 | 15,985.00 | 15,890.00 | 15,909.00 | 15,909.00 | -0.16% | 7,515 |
| Jul 14, 2026 | 15,700.00 | 16,000.00 | 15,700.00 | 15,935.00 | 15,935.00 | 1.62% | 11,356 |
| Jul 13, 2026 | 15,850.00 | 16,049.00 | 15,680.00 | 15,681.00 | 15,681.00 | -1.04% | 1,954 |
| Jul 10, 2026 | 15,710.00 | 15,710.00 | 15,688.00 | 15,846.00 | 15,846.00 | - | 424 |
| Jul 9, 2026 | 15,700.00 | 15,980.00 | 15,700.00 | 15,846.00 | 15,846.00 | -0.34% | 10,326 |
| Jul 8, 2026 | 16,097.00 | 16,097.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.22% | 929 |
| Jul 7, 2026 | 15,810.00 | 16,299.00 | 15,632.00 | 16,097.00 | 16,097.00 | -1.50% | 5,068 |
| Jul 6, 2026 | 16,490.00 | 16,500.00 | 16,000.00 | 16,342.00 | 16,342.00 | 0.91% | 3,855 |
| Jul 3, 2026 | 15,755.00 | 16,499.00 | 15,755.00 | 16,194.00 | 16,194.00 | 2.79% | 1,795 |
| Jul 2, 2026 | 15,950.00 | 16,100.00 | 15,750.00 | 15,755.00 | 15,755.00 | -0.59% | 11,484 |
| Jul 1, 2026 | 15,585.00 | 15,900.00 | 15,501.00 | 15,849.00 | 15,849.00 | 1.39% | 4,570 |
| Jun 30, 2026 | 15,600.00 | 15,703.00 | 15,300.00 | 15,632.00 | 15,632.00 | -0.45% | 10,559 |
| Jun 26, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 15,703.00 | 15,703.00 | -2.16% | 3,917 |
| Jun 25, 2026 | 16,190.00 | 16,190.00 | 15,632.00 | 16,049.00 | 16,049.00 | 2.67% | 1,203 |
| Jun 24, 2026 | 16,188.00 | 16,188.00 | 15,499.00 | 15,632.00 | 15,632.00 | -3.80% | 2,642 |
| Jun 23, 2026 | 16,250.00 | 16,250.00 | 15,505.00 | 16,250.00 | 16,250.00 | -0.18% | 5,569 |
| Jun 22, 2026 | 16,250.00 | 16,300.00 | 16,250.00 | 16,280.00 | 16,280.00 | -0.12% | 2,590 |
| Jun 19, 2026 | 16,289.00 | 17,000.00 | 16,289.00 | 16,300.00 | 16,300.00 | - | 30,938 |
| Jun 18, 2026 | 16,800.00 | 16,800.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.98% | 8,158 |
| Jun 17, 2026 | 16,900.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | -0.29% | 5,917 |
| Jun 16, 2026 | 17,000.00 | 17,000.00 | 16,562.00 | 16,849.00 | 16,849.00 | -3.44% | 493 |
| Jun 15, 2026 | 17,330.00 | 17,990.00 | 17,330.00 | 17,449.00 | 17,449.00 | 0.69% | 5,626 |
| Jun 12, 2026 | 17,079.00 | 17,449.00 | 16,952.00 | 17,330.00 | 17,330.00 | 1.46% | 5,655 |
| Jun 11, 2026 | 17,053.00 | 17,100.00 | 16,925.00 | 17,080.00 | 17,080.00 | 0.16% | 10,734 |
| Jun 10, 2026 | 17,198.00 | 17,198.00 | 16,850.00 | 17,053.00 | 17,053.00 | -1.34% | 3,393 |
| Jun 9, 2026 | 17,400.00 | 17,400.00 | 17,197.00 | 17,285.00 | 17,285.00 | - | 578 |
| Jun 8, 2026 | 17,500.00 | 17,500.00 | 16,900.00 | 17,285.00 | 17,285.00 | -3.38% | 1,876 |
| Jun 5, 2026 | 17,821.00 | 18,200.00 | 17,800.00 | 17,889.00 | 17,889.00 | 0.38% | 8,372 |
| Jun 4, 2026 | 17,700.00 | 17,990.00 | 17,700.00 | 17,821.00 | 17,821.00 | 1.72% | 1,714 |
| Jun 3, 2026 | 17,500.00 | 17,650.00 | 17,500.00 | 17,520.00 | 17,520.00 | 0.88% | 4,876 |
| Jun 2, 2026 | 17,500.00 | 17,500.00 | 17,210.00 | 17,367.00 | 17,367.00 | 0.95% | 1,964 |
| Jun 1, 2026 | 17,400.00 | 17,400.00 | 17,100.00 | 17,203.00 | 17,203.00 | -2.80% | 576 |
| May 29, 2026 | 17,500.00 | 17,500.00 | 17,300.00 | 17,698.00 | 17,698.00 | - | 249 |
| May 28, 2026 | 17,698.00 | 17,698.00 | 17,698.00 | 17,698.00 | 17,698.00 | - | 321 |
| May 27, 2026 | 17,500.00 | 17,750.00 | 17,499.00 | 17,698.00 | 17,698.00 | 1.15% | 9,263 |
| May 26, 2026 | 17,500.00 | 17,500.00 | 17,300.00 | 17,496.00 | 17,496.00 | 1.31% | 6,617 |
| May 25, 2026 | 17,052.00 | 17,700.00 | 17,000.00 | 17,270.00 | 17,270.00 | 1.61% | 10,234 |
| May 22, 2026 | 17,000.00 | 17,000.00 | 16,980.00 | 16,997.00 | 16,997.00 | 1.17% | 1,100 |
| May 20, 2026 | 16,300.00 | 16,800.00 | 16,300.00 | 16,800.00 | 16,800.00 | 3.33% | 8,327 |
| May 19, 2026 | 16,350.00 | 16,350.00 | 16,200.00 | 16,259.00 | 16,259.00 | -0.91% | 4,967 |
| May 18, 2026 | 16,340.00 | 16,500.00 | 16,300.00 | 16,408.00 | 16,408.00 | 0.66% | 5,204 |
| May 15, 2026 | 16,099.00 | 16,349.00 | 16,099.00 | 16,300.00 | 16,300.00 | 0.99% | 9,313 |
| May 14, 2026 | 16,295.00 | 16,295.00 | 16,000.00 | 16,140.00 | 16,140.00 | -0.35% | 99,194 |
| May 13, 2026 | 16,390.00 | 16,390.00 | 16,105.00 | 16,196.00 | 16,196.00 | -0.30% | 902 |