Sociedad Punta del Cobre S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,163.34 | 5 |
| 2024-05-03 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,163.34 | 5 |
| 2024-05-02 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,163.34 | 900 |
| 2024-04-30 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,163.34 | 2,356 |
| 2024-04-29 | 4,590.00 | 4,600.00 | 4,580.00 | 4,584.20 | 4,149.04 | 4,177 |
| 2024-04-26 | 4,499.90 | 4,500.00 | 4,400.00 | 4,500.00 | 4,072.83 | 11,259 |
| 2024-04-25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,072.83 | 3,720 |
| 2024-04-24 | 4,498.00 | 4,500.00 | 4,498.00 | 4,500.00 | 4,072.83 | 10,030 |
| 2024-04-23 | 4,580.00 | 4,580.00 | 4,480.00 | 4,497.60 | 4,070.66 | 5,562 |
| 2024-04-22 | 4,440.00 | 4,480.00 | 4,354.00 | 4,354.00 | 3,940.69 | 777 |
| 2024-04-18 | 4,400.00 | 4,400.00 | 4,354.00 | 4,354.00 | 3,940.69 | 1,505 |
| 2024-04-17 | 4,400.00 | 4,400.00 | 4,336.00 | 4,354.00 | 3,940.69 | 3,502 |
| 2024-04-16 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 3,909.92 | 1,300 |
| 2024-04-15 | 4,330.00 | 4,330.00 | 4,320.00 | 4,320.00 | 3,909.92 | 330 |
| 2024-04-12 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 3,847.54 | 2,081 |
| 2024-04-11 | 4,304.60 | 4,340.00 | 4,304.60 | 4,323.20 | 3,850.39 | 2,464 |
| 2024-04-10 | 4,300.00 | 4,350.00 | 4,300.00 | 4,304.60 | 3,833.82 | 9,395 |
| 2024-04-09 | 4,267.40 | 4,267.40 | 4,267.40 | 4,267.40 | 3,800.69 | 4 |
| 2024-04-08 | 4,267.40 | 4,267.40 | 4,267.40 | 4,267.40 | 3,800.69 | 6 |
| 2024-04-04 | 4,260.00 | 4,300.00 | 4,090.00 | 4,267.40 | 3,800.69 | 3,461 |
| 2024-04-03 | 4,258.80 | 4,301.80 | 4,258.80 | 4,301.80 | 3,831.33 | 1,693 |
| 2024-04-02 | 4,300.00 | 4,301.80 | 4,300.00 | 4,301.80 | 3,831.33 | 920 |
| 2024-04-01 | 4,300.00 | 4,350.00 | 4,300.00 | 4,301.80 | 3,831.33 | 7,509 |
| 2024-03-26 | 4,340.00 | 4,340.00 | 4,320.60 | 4,320.60 | 3,848.07 | 300 |
| 2024-03-25 | 4,318.00 | 4,320.60 | 4,318.00 | 4,320.60 | 3,848.07 | 1,682 |
| 2024-03-22 | 4,400.00 | 4,400.00 | 3,995.00 | 4,320.60 | 3,848.07 | 2,942 |
| 2024-03-21 | 4,250.00 | 4,400.00 | 4,250.00 | 4,400.00 | 3,918.79 | 1,600 |
| 2024-03-19 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3,918.79 | 30 |
| 2024-03-18 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3,918.79 | 13,320 |
| 2024-03-15 | 4,408.50 | 4,408.50 | 4,408.50 | 4,408.50 | 3,926.36 | 659 |
| 2024-03-14 | 4,408.50 | 4,408.50 | 4,408.50 | 4,408.50 | 3,926.36 | 22 |
| 2024-03-13 | 4,400.00 | 4,450.00 | 4,400.00 | 4,408.50 | 3,926.36 | 4,296 |
| 2024-03-12 | 4,550.00 | 4,550.00 | 4,450.00 | 4,487.80 | 3,996.99 | 1,836 |
| 2024-03-11 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 3,740.66 | 7,104 |
| 2024-03-07 | 4,205.00 | 4,205.00 | 4,193.90 | 4,193.90 | 3,735.23 | 992 |
| 2024-03-06 | 4,330.00 | 4,450.00 | 4,193.90 | 4,193.90 | 3,735.23 | 794 |
| 2024-02-29 | 4,193.00 | 4,410.00 | 4,193.00 | 4,193.90 | 3,735.23 | 1,220 |
| 2024-02-28 | 4,200.00 | 4,210.00 | 4,100.00 | 4,193.90 | 3,735.23 | 2,022 |
| 2024-02-27 | 4,201.00 | 4,410.00 | 4,201.00 | 4,201.00 | 3,741.55 | 10 |
| 2024-02-26 | 4,257.20 | 4,257.20 | 4,201.00 | 4,201.00 | 3,741.55 | 5,162 |
| 2024-02-22 | 4,300.20 | 4,300.20 | 4,300.20 | 4,300.20 | 3,829.90 | 163 |
| 2024-02-20 | 4,228.00 | 4,300.20 | 4,228.00 | 4,300.20 | 3,829.90 | 722 |
| 2024-02-19 | 4,290.00 | 4,300.20 | 4,290.00 | 4,300.20 | 3,829.90 | 600 |
| 2024-02-16 | 4,350.00 | 4,350.00 | 4,300.20 | 4,300.20 | 3,829.90 | 974 |
| 2024-02-14 | 4,300.00 | 4,310.00 | 4,300.00 | 4,300.20 | 3,829.90 | 1,500 |
| 2024-02-12 | 4,300.20 | 4,300.20 | 4,300.20 | 4,300.20 | 3,829.90 | 213 |
| 2024-02-08 | 4,200.00 | 4,300.20 | 4,200.00 | 4,300.20 | 3,829.90 | 441 |
| 2024-02-06 | 4,300.20 | 4,300.20 | 4,300.20 | 4,300.20 | 3,829.90 | 60 |
| 2024-02-02 | 4,100.00 | 4,300.20 | 4,100.00 | 4,300.20 | 3,829.90 | 524 |
| 2024-01-30 | 4,300.20 | 4,300.20 | 4,000.00 | 4,300.20 | 3,829.90 | 64 |
| 2024-01-26 | 4,300.00 | 4,300.20 | 4,300.00 | 4,300.20 | 3,829.90 | 740 |
| 2024-01-25 | 4,370.00 | 4,370.00 | 4,300.20 | 4,300.20 | 3,829.90 | 1,323 |
| 2024-01-24 | 4,350.00 | 4,350.00 | 4,300.20 | 4,300.20 | 3,829.90 | 463 |
| 2024-01-23 | 4,301.00 | 4,301.00 | 4,300.20 | 4,300.20 | 3,829.90 | 354 |
| 2024-01-22 | 4,301.00 | 4,301.00 | 4,300.20 | 4,300.20 | 3,829.90 | 925 |
| 2024-01-19 | 4,320.00 | 4,320.00 | 4,300.20 | 4,300.20 | 3,829.90 | 620 |
| 2024-01-18 | 4,300.00 | 4,300.20 | 4,300.00 | 4,300.20 | 3,829.90 | 2,228 |
| 2024-01-17 | 4,450.00 | 4,507.90 | 4,450.00 | 4,507.90 | 4,014.89 | 1,015 |
| 2024-01-16 | 4,506.00 | 4,507.90 | 4,506.00 | 4,507.90 | 4,014.89 | 1,070 |
| 2024-01-11 | 4,507.90 | 4,507.90 | 4,507.90 | 4,507.90 | 4,014.89 | 25 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 711.8250 CLP |
| 2025-04-21 | 256.0086 CLP |
| 2024-04-15 | 68.9205 CLP |
| 2023-04-17 | 231.5452 CLP |
| 2022-04-11 | 320.1500 CLP |
| 2021-11-26 | 394.7994 CLP |
| 2021-04-19 | 86.8350 CLP |
| 2020-04-20 | 104.9800 CLP |
| 2019-04-17 | 83.6854 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.