Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile · Delayed Price · Currency is CLP 16,800
+541 (3.33%)
At close: May 20, 2026
Sociedad Punta del Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 16,200.00 | 16,260.00 | 16,200.00 | 16,245.00 | 16,245.00 | 2.53% | 1,926 |
| May 11, 2026 | 15,990.00 | 15,990.00 | 15,700.00 | 15,844.00 | 15,844.00 | 1.39% | 2,185 |
| May 8, 2026 | 15,600.00 | 15,767.00 | 15,600.00 | 15,627.00 | 15,627.00 | 0.86% | 8,954 |
| May 7, 2026 | 15,500.00 | 15,550.00 | 15,400.00 | 15,494.00 | 15,494.00 | 0.71% | 13,620 |
| May 6, 2026 | 15,100.00 | 15,408.00 | 15,100.00 | 15,385.00 | 15,385.00 | 2.25% | 16,393 |
| May 5, 2026 | 15,100.00 | 15,240.00 | 14,959.00 | 15,047.00 | 15,047.00 | 0.98% | 5,614 |
| May 4, 2026 | 15,299.00 | 15,299.00 | 14,901.00 | 14,901.00 | 14,901.00 | -0.66% | 9,154 |
| Apr 30, 2026 | 15,000.00 | 15,255.00 | 15,000.00 | 15,000.00 | 15,000.00 | 3.45% | 8,320 |
| Apr 29, 2026 | 15,211.00 | 15,400.00 | 14,500.00 | 14,500.00 | 14,500.00 | -4.69% | 14,550 |
| Apr 28, 2026 | 15,320.00 | 15,399.00 | 15,000.00 | 15,213.00 | 15,213.00 | -1.81% | 6,414 |
| Apr 27, 2026 | 15,210.00 | 15,550.00 | 15,210.00 | 15,494.00 | 15,494.00 | 1.57% | 1,538 |
| Apr 24, 2026 | 15,166.00 | 15,550.00 | 15,052.00 | 15,255.00 | 15,255.00 | 0.59% | 2,825 |
| Apr 23, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,166.00 | 15,166.00 | -2.15% | 1,035 |
| Apr 22, 2026 | 15,444.00 | 15,444.00 | 15,444.00 | 15,499.00 | 15,499.00 | - | 372 |
| Apr 21, 2026 | 15,210.00 | 15,499.00 | 15,210.00 | 15,499.00 | 15,499.00 | 0.18% | 2,487 |
| Apr 20, 2026 | 15,475.00 | 15,475.00 | 15,475.00 | 15,471.00 | 15,471.00 | - | 268 |
| Apr 17, 2026 | 15,500.00 | 15,699.00 | 15,300.00 | 15,471.00 | 15,471.00 | -0.05% | 4,712 |
| Apr 16, 2026 | 15,108.00 | 15,481.00 | 15,001.00 | 15,478.00 | 15,478.00 | 1.55% | 22,902 |
| Apr 15, 2026 | 15,118.00 | 15,250.00 | 15,110.00 | 15,242.00 | 15,242.00 | 0.61% | 2,371 |
| Apr 14, 2026 | 15,160.00 | 15,160.00 | 15,118.00 | 15,150.00 | 15,150.00 | 0.89% | 11,764 |
| Apr 13, 2026 | 15,001.00 | 15,100.00 | 14,950.00 | 15,017.00 | 15,017.00 | 2.93% | 5,556 |
| Apr 10, 2026 | 15,500.00 | 15,999.00 | 15,210.00 | 15,302.00 | 14,590.18 | 1.30% | 13,474 |
| Apr 9, 2026 | 15,700.00 | 15,700.00 | 15,100.00 | 15,105.00 | 14,402.34 | -3.67% | 21,364 |
| Apr 8, 2026 | 15,515.00 | 16,699.00 | 15,515.00 | 15,681.00 | 14,951.55 | 3.23% | 2,433 |
| Apr 7, 2026 | 15,520.00 | 15,520.00 | 15,188.00 | 15,191.00 | 14,484.34 | -2.21% | 947 |
| Apr 6, 2026 | 15,599.00 | 15,599.00 | 15,200.00 | 15,534.00 | 14,811.39 | -2.07% | 1,836 |
| Apr 2, 2026 | 15,100.00 | 15,800.00 | 15,100.00 | 15,862.00 | 15,124.13 | - | 221 |
| Apr 1, 2026 | 16,400.00 | 16,400.00 | 15,800.00 | 15,862.00 | 15,124.13 | -0.51% | 1,133 |
| Mar 31, 2026 | 15,027.00 | 16,000.00 | 15,027.00 | 15,944.00 | 15,202.32 | 6.10% | 1,110 |
| Mar 30, 2026 | 15,371.00 | 15,371.00 | 15,000.00 | 15,027.00 | 14,327.97 | 0.70% | 1,290 |
| Mar 27, 2026 | 15,440.00 | 15,440.00 | 14,900.00 | 14,923.00 | 14,228.81 | -3.93% | 704 |
| Mar 26, 2026 | 15,540.00 | 15,550.00 | 15,499.00 | 15,534.00 | 14,811.39 | -0.10% | 3,738 |
| Mar 25, 2026 | 15,697.00 | 15,697.00 | 15,595.00 | 15,550.00 | 14,826.64 | -0.94% | 1,277 |
| Mar 24, 2026 | 15,697.00 | 15,697.00 | 15,697.00 | 15,697.00 | 14,966.81 | - | 68 |
| Mar 23, 2026 | 15,200.00 | 15,850.00 | 15,200.00 | 15,697.00 | 14,966.81 | 3.27% | 1,259 |
| Mar 20, 2026 | 15,400.00 | 15,400.00 | 15,120.00 | 15,200.00 | 14,492.92 | -1.86% | 16,092 |
| Mar 19, 2026 | 15,500.00 | 16,150.00 | 15,399.00 | 15,488.00 | 14,767.53 | -2.36% | 6,637 |
| Mar 18, 2026 | 16,195.00 | 16,200.00 | 15,803.00 | 15,862.00 | 15,124.13 | -2.09% | 1,507 |
| Mar 17, 2026 | 15,996.00 | 16,200.00 | 15,996.00 | 16,200.00 | 15,446.41 | 1.77% | 1,572 |
| Mar 16, 2026 | 15,664.00 | 16,000.00 | 15,664.00 | 15,918.00 | 15,177.52 | 1.62% | 2,506 |
| Mar 13, 2026 | 15,920.00 | 16,000.00 | 15,301.00 | 15,664.00 | 14,935.34 | -4.51% | 5,357 |
| Mar 12, 2026 | 16,400.00 | 16,400.00 | 16,300.00 | 16,404.00 | 15,640.92 | - | 301 |
| Mar 11, 2026 | 16,404.00 | 16,404.00 | 16,404.00 | 16,404.00 | 15,640.92 | - | 272 |
| Mar 10, 2026 | 15,900.00 | 16,498.00 | 15,900.00 | 16,404.00 | 15,640.92 | 2.60% | 6,508 |