Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PUCOBRE.SN stock page

Sociedad Punta del Cobre S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-094,507.904,507.904,507.904,507.904,014.891
2024-01-084,480.004,507.904,480.004,507.904,014.89244
2024-01-054,480.004,523.004,480.004,507.904,014.892,200
2024-01-024,540.004,540.004,540.004,540.004,043.481
2023-12-294,990.004,990.004,540.004,540.004,043.48608
2023-12-284,540.004,540.004,540.004,540.004,043.482,342
2023-12-274,549.404,549.404,549.404,549.404,051.8538
2023-12-264,549.404,550.004,549.404,549.404,051.856,800
2023-12-214,585.904,585.904,585.904,585.904,084.3698
2023-12-204,585.904,585.904,585.904,585.904,084.36134
2023-12-194,500.004,585.904,500.004,585.904,084.36544
2023-12-184,550.004,585.904,550.004,585.904,084.36442
2023-12-154,585.904,585.904,585.904,585.904,084.3610
2023-12-144,589.904,589.904,560.004,585.904,084.364,622
2023-12-134,640.004,640.004,640.004,640.004,132.54200
2023-12-124,640.004,640.004,640.004,640.004,132.54260
2023-12-074,640.004,640.004,640.004,640.004,132.549
2023-11-304,640.004,640.003,800.004,640.004,132.5424
2023-11-294,637.004,640.004,637.004,640.004,132.54600
2023-11-284,640.004,640.004,640.004,640.004,132.543,521
2023-11-244,570.004,639.904,570.004,639.904,132.45543
2023-11-234,639.904,639.904,500.004,639.904,132.45300
2023-11-224,580.004,639.904,580.004,639.904,132.45600
2023-11-214,580.004,639.904,580.004,639.904,132.45573
2023-11-204,600.004,639.904,590.004,639.904,132.45930
2023-11-164,600.004,639.904,600.004,639.904,132.451,449
2023-11-154,639.904,639.904,600.004,639.904,132.45209
2023-11-144,639.904,639.904,639.904,639.904,132.45350
2023-11-134,638.004,639.904,638.004,639.904,132.45442
2023-11-094,640.004,640.004,639.804,639.904,132.457,675
2023-11-084,649.004,649.004,648.804,648.904,140.472,170
2023-11-074,649.704,650.004,649.704,650.004,141.451,125
2023-11-064,670.004,670.004,650.004,650.004,141.457,788
2023-11-034,650.004,650.004,650.004,650.004,141.451,994
2023-11-024,866.404,866.404,866.404,866.404,334.18100
2023-10-314,866.404,866.404,866.404,866.404,334.185
2023-10-244,866.404,866.404,830.004,866.404,334.1841
2023-10-204,866.404,866.404,866.404,866.404,334.1860
2023-10-124,866.404,866.404,866.404,866.404,334.183,923
2023-10-114,720.004,866.404,720.004,866.404,334.181,425
2023-10-054,866.404,866.404,866.404,866.404,334.18102
2023-10-044,860.004,860.004,860.004,860.004,328.48317
2023-10-024,990.004,990.004,866.404,866.404,334.185,603
2023-09-294,700.005,000.004,700.004,851.504,320.911,831
2023-09-274,804.304,804.304,804.304,804.304,278.87167,000
2023-09-224,804.304,804.304,804.304,804.304,278.87500
2023-09-214,985.004,985.004,804.304,804.304,278.87752
2023-09-155,035.005,035.004,804.304,804.304,278.87301
2023-09-145,030.005,030.004,804.304,804.304,278.87413
2023-09-134,804.304,804.304,804.304,804.304,278.8728
2023-09-124,600.004,804.304,600.004,804.304,278.871,145
2023-09-115,040.005,190.004,804.304,804.304,278.87544
2023-09-064,804.304,804.304,804.304,804.304,278.8781
2023-09-054,950.004,950.004,800.004,804.304,278.878,261
2023-09-014,950.004,999.904,950.004,999.904,453.08323
2023-08-314,999.904,999.904,999.904,999.904,453.085,060
2023-08-285,050.005,050.005,050.005,050.004,497.706
2023-08-254,999.905,050.004,999.905,050.004,497.70198
2023-08-145,050.005,050.005,050.005,050.004,497.7030
2023-08-045,050.005,050.005,050.005,050.004,497.7025
← NewerPage 11 of 17 · 986 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-13711.8250 CLP
2025-04-21256.0086 CLP
2024-04-1568.9205 CLP
2023-04-17231.5452 CLP
2022-04-11320.1500 CLP
2021-11-26394.7994 CLP
2021-04-1986.8350 CLP
2020-04-20104.9800 CLP
2019-04-1783.6854 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.