Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile · Delayed Price · Currency is CLP 17,791
-142 (-0.79%)
At close: Sep 3, 2026
Sociedad Punta del Cobre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17,934.00 | 18,100.00 | 17,790.00 | 17,791.00 | 17,791.00 | -0.79% | 5,794 |
| Sep 2, 2026 | 18,190.00 | 18,190.00 | 17,875.00 | 17,933.00 | 17,933.00 | -1.41% | 2,727 |
| Sep 1, 2026 | 18,095.00 | 18,195.00 | 17,940.00 | 18,190.00 | 18,190.00 | 0.53% | 6,038 |
| Aug 31, 2026 | 18,096.00 | 18,100.00 | 18,079.00 | 18,095.00 | 18,095.00 | 0.09% | 830 |
| Aug 28, 2026 | 18,080.00 | 18,168.00 | 18,060.00 | 18,079.00 | 18,079.00 | 0.04% | 10,138 |
| Aug 27, 2026 | 18,000.00 | 18,080.00 | 18,000.00 | 18,072.00 | 18,072.00 | 1.11% | 4,856 |
| Aug 26, 2026 | 17,930.00 | 17,935.00 | 17,800.00 | 17,874.00 | 17,874.00 | 0.70% | 3,653 |
| Aug 25, 2026 | 17,800.00 | 18,056.00 | 17,690.00 | 17,750.00 | 17,750.00 | -1.25% | 25,177 |
| Aug 24, 2026 | 17,980.00 | 18,061.00 | 17,876.00 | 17,975.00 | 17,975.00 | 0.04% | 12,708 |
| Aug 21, 2026 | 17,752.00 | 17,990.00 | 17,752.00 | 17,967.00 | 17,967.00 | 1.22% | 14,751 |
| Aug 20, 2026 | 17,700.00 | 17,750.00 | 17,220.00 | 17,750.00 | 17,750.00 | 0.66% | 19,261 |
| Aug 19, 2026 | 16,936.00 | 17,850.00 | 16,936.00 | 17,633.00 | 17,633.00 | 4.80% | 31,325 |
| Aug 18, 2026 | 16,714.00 | 16,830.00 | 16,675.00 | 16,826.00 | 16,826.00 | 1.17% | 5,733 |
| Aug 17, 2026 | 16,490.00 | 16,674.00 | 16,426.00 | 16,631.00 | 16,631.00 | 3.43% | 7,628 |
| Aug 14, 2026 | 16,079.00 | 16,085.00 | 16,079.00 | 16,079.00 | 16,079.00 | -1.30% | 1,052 |
| Aug 13, 2026 | 16,178.00 | 16,290.00 | 16,007.00 | 16,290.00 | 16,290.00 | -0.06% | 5,195 |
| Aug 12, 2026 | 16,377.00 | 16,377.00 | 16,058.00 | 16,300.00 | 16,300.00 | -0.31% | 5,454 |
| Aug 11, 2026 | 16,396.00 | 16,396.00 | 16,250.00 | 16,350.00 | 16,350.00 | -0.23% | 2,277 |
| Aug 10, 2026 | 16,377.00 | 16,600.00 | 16,377.00 | 16,387.00 | 16,387.00 | -1.16% | 724 |
| Aug 7, 2026 | 16,600.00 | 16,600.00 | 16,500.00 | 16,580.00 | 16,580.00 | 0.05% | 1,096 |
| Aug 6, 2026 | 16,590.00 | 16,600.00 | 16,510.00 | 16,572.00 | 16,572.00 | 1.03% | 1,264 |
| Aug 5, 2026 | 16,535.00 | 16,573.00 | 16,377.00 | 16,403.00 | 16,403.00 | 0.26% | 4,157 |
| Aug 4, 2026 | 16,472.00 | 16,523.00 | 16,350.00 | 16,360.00 | 16,360.00 | 0.75% | 3,366 |
| Aug 3, 2026 | 16,300.00 | 16,300.00 | 16,200.00 | 16,238.00 | 16,238.00 | -0.32% | 1,684 |
| Jul 31, 2026 | 16,450.00 | 16,450.00 | 16,250.00 | 16,290.00 | 16,290.00 | -1.48% | 6,049 |
| Jul 30, 2026 | 16,340.00 | 16,700.00 | 16,340.00 | 16,535.00 | 16,535.00 | 1.44% | 3,639 |
| Jul 29, 2026 | 16,140.00 | 16,300.00 | 15,989.00 | 16,300.00 | 16,300.00 | 2.15% | 6,940 |
| Jul 28, 2026 | 15,800.00 | 16,080.00 | 15,800.00 | 15,957.00 | 15,957.00 | -0.84% | 3,260 |
| Jul 27, 2026 | 16,000.00 | 16,330.00 | 15,825.00 | 16,092.00 | 16,092.00 | 0.58% | 1,371 |
| 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 |