Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PUCOBRE.SN stock page

Sociedad Punta del Cobre S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-294,750.004,820.004,750.004,820.004,081.72511
2023-03-284,820.004,820.004,820.004,820.004,081.72115
2023-03-274,820.004,820.004,820.004,820.004,081.72115
2023-03-244,820.004,820.004,820.004,820.004,081.729
2023-03-234,820.004,820.004,820.004,820.004,081.7213
2023-03-224,820.004,820.004,820.004,820.004,081.72125
2023-03-214,555.004,820.004,555.004,820.004,081.72579
2023-03-204,555.004,820.004,555.004,820.004,081.72225
2023-03-154,820.004,820.004,820.004,820.004,081.7222
2023-03-144,820.004,820.004,820.004,820.004,081.72186
2023-03-134,820.004,820.004,820.004,820.004,081.72291
2023-03-104,820.004,820.004,820.004,820.004,081.72102
2023-03-094,821.004,821.004,820.004,820.004,081.72622
2023-03-074,820.004,820.004,820.004,820.004,081.72127
2023-03-034,820.004,820.004,820.004,820.004,081.72180
2023-03-015,000.005,000.004,820.004,820.004,081.72303
2023-02-284,820.004,820.004,820.004,820.004,081.725
2023-02-274,820.004,820.004,820.004,820.004,081.7295
2023-02-244,820.004,820.004,820.004,820.004,081.7235
2023-02-235,000.005,000.004,820.004,820.004,081.72577
2023-02-224,820.004,820.004,820.004,820.004,081.7230
2023-02-215,000.005,000.004,820.004,820.004,081.72704
2023-02-205,000.005,000.004,820.004,820.004,081.72384
2023-02-174,820.004,820.004,820.004,820.004,081.7221
2023-02-134,820.004,820.004,820.004,820.004,081.72119
2023-02-104,820.004,821.004,820.004,820.004,081.723,503
2023-02-084,800.104,800.104,800.104,800.104,064.8710
2023-02-074,800.104,800.104,800.104,800.104,064.876
2023-02-034,800.104,800.104,800.104,800.104,064.87299
2023-02-024,800.004,800.104,800.004,800.104,064.871,702
2023-01-314,550.004,550.004,550.004,550.003,853.08630
2023-01-304,550.004,550.004,550.004,550.003,853.0866
2023-01-254,550.004,587.504,550.004,587.503,884.83214
2023-01-234,587.504,600.004,587.504,587.503,884.832
2023-01-204,500.004,600.004,500.004,587.503,884.839,001
2023-01-194,300.004,300.004,300.004,300.003,641.3720
2023-01-184,300.004,300.004,300.004,300.003,641.372,173
2023-01-164,300.004,300.004,300.004,300.003,641.371,147
2023-01-124,300.004,300.004,300.004,300.003,641.37967
2023-01-114,300.004,300.004,300.004,300.003,641.372,057
2023-01-054,197.704,197.704,197.704,197.703,554.7424
2023-01-044,197.704,197.704,197.704,197.703,554.74100
2023-01-034,197.704,197.704,197.704,197.703,554.7480
2022-12-294,137.304,200.004,137.304,197.703,554.7410,000
2022-12-284,200.004,200.004,080.004,137.303,503.5923,761
2022-12-224,160.004,160.004,160.004,160.003,522.8144
2022-12-204,160.004,160.004,160.004,160.003,522.818,950
2022-12-194,100.004,100.004,100.004,100.003,472.0010,000
2022-12-144,100.004,100.004,100.004,100.003,472.0010,150
2022-12-134,100.004,100.004,100.004,100.003,472.00483
2022-12-124,101.004,101.004,100.004,100.003,472.0010,500
2022-12-094,000.004,100.004,000.004,100.003,472.003,300
2022-12-064,000.004,000.003,996.103,996.103,384.02201
2022-12-013,996.103,996.103,996.103,996.103,384.02102
2022-11-303,996.103,996.103,996.103,996.103,384.02120
2022-11-293,996.103,996.103,996.103,996.103,384.02133
2022-11-253,996.103,996.103,996.103,996.103,384.0210
2022-11-233,996.103,996.103,996.103,996.103,384.0275
2022-11-153,996.103,996.103,996.103,996.103,384.0258
2022-11-143,980.004,000.003,960.003,996.103,384.0210,920
← NewerPage 13 of 17 · 983 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.