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
2023-08-035,050.005,050.005,050.005,050.004,497.708
2023-08-025,050.005,050.005,050.005,050.004,497.70130
2023-08-015,050.005,050.005,050.005,050.004,497.7075,133
2023-07-315,100.005,300.005,100.005,214.104,643.867,898
2023-07-274,957.304,957.304,957.304,957.304,415.149
2023-07-264,957.304,957.304,957.304,957.304,415.142
2023-07-254,850.005,100.004,850.004,957.304,415.1410,010
2023-07-244,950.004,950.004,950.004,950.004,408.6444
2023-07-214,800.004,950.004,800.004,950.004,408.6441,260
2023-07-204,900.004,900.004,900.004,900.004,364.11200
2023-07-174,900.004,950.004,900.004,900.004,364.11365
2023-07-144,900.004,900.004,900.004,900.004,364.11568
2023-07-135,000.005,000.004,900.004,900.004,364.111,287
2023-07-124,900.004,900.004,900.004,900.004,364.11732
2023-07-114,900.004,900.004,900.004,900.004,364.1140
2023-07-074,900.004,900.004,900.004,900.004,364.1110,030
2023-07-064,905.204,905.204,905.204,905.204,368.7424
2023-07-054,905.204,905.204,905.204,905.204,368.74326
2023-07-035,048.005,088.004,850.004,905.204,368.746,082
2023-06-294,720.005,100.004,623.004,852.604,321.891,718
2023-06-224,725.005,190.004,500.004,500.004,007.851,101
2023-06-204,500.004,500.004,500.004,500.004,007.852,617
2023-06-194,500.104,500.104,500.004,500.004,007.852,715
2023-06-154,500.004,500.004,500.004,500.004,007.85727
2023-06-144,600.004,600.004,500.004,500.004,007.85952
2023-06-124,500.004,500.004,500.004,500.004,007.8526
2023-06-084,500.004,500.004,500.004,500.004,007.8510
2023-06-024,500.004,500.004,500.004,500.004,007.8584
2023-05-314,500.004,500.004,500.004,500.004,007.85423
2023-05-304,500.104,500.104,500.004,500.004,007.853,998
2023-05-294,500.104,500.104,500.004,500.004,007.85270
2023-05-264,500.004,500.004,500.004,500.004,007.85103
2023-05-254,500.004,500.004,500.004,500.004,007.85103
2023-05-244,500.104,500.104,500.004,500.004,007.858,671
2023-05-184,500.104,500.104,500.104,500.104,007.9467
2023-05-174,500.104,500.104,500.104,500.104,007.9414
2023-05-164,500.104,500.104,500.104,500.104,007.9420
2023-05-154,500.004,501.004,500.004,500.104,007.944,371
2023-05-124,510.004,510.004,500.004,500.004,007.85330
2023-05-104,500.004,500.004,500.004,500.004,007.8519
2023-05-054,500.004,500.004,500.004,500.004,007.8520
2023-05-044,500.004,500.004,500.004,500.004,007.85851
2023-05-034,500.004,500.004,500.004,500.004,007.8523
2023-04-284,500.004,500.004,500.004,500.004,007.85100
2023-04-274,500.004,500.004,500.004,500.004,007.851,601
2023-04-264,500.104,500.104,500.004,500.004,007.851,362
2023-04-254,550.004,550.004,500.004,500.004,007.853,746
2023-04-214,550.004,700.004,550.004,550.004,052.394,872
2023-04-194,707.804,707.804,707.804,707.804,192.931
2023-04-184,707.804,707.804,707.804,707.804,192.93420
2023-04-174,550.004,707.804,550.004,707.804,192.93221
2023-04-144,660.704,707.804,660.704,707.803,986.71484
2023-04-134,707.804,707.804,707.804,707.803,986.7141
2023-04-124,707.804,707.804,707.804,707.803,986.71137
2023-04-054,707.804,707.804,707.804,707.803,986.71170
2023-04-044,707.804,707.804,707.804,707.803,986.7130
2023-04-034,550.004,707.804,550.004,707.803,986.71730
2023-03-314,556.004,820.004,555.004,707.803,986.711,600
2023-03-304,820.004,820.004,820.004,820.004,081.72104
2023-03-294,750.004,820.004,750.004,820.004,081.72511
← NewerPage 12 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.