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
2022-11-114,000.004,000.004,000.004,000.003,387.3245
2022-11-103,990.004,000.003,990.004,000.003,387.32600,000
2022-11-084,000.004,000.004,000.004,000.003,387.322
2022-11-073,950.004,000.003,950.004,000.003,387.32729
2022-11-044,000.004,000.003,950.004,000.003,387.321,306
2022-10-264,000.004,000.004,000.004,000.003,387.324
2022-10-254,000.004,000.004,000.004,000.003,387.3223
2022-10-204,000.004,000.004,000.004,000.003,387.323
2022-10-184,000.004,000.004,000.004,000.003,387.322
2022-10-174,000.004,000.004,000.004,000.003,387.32124
2022-10-124,000.004,000.004,000.004,000.003,387.3268
2022-10-064,000.004,000.004,000.004,000.003,387.323
2022-10-044,000.004,000.004,000.004,000.003,387.32123
2022-09-304,000.004,000.004,000.004,000.003,387.326
2022-09-294,000.004,000.004,000.004,000.003,387.322
2022-09-144,000.004,000.004,000.004,000.003,387.321
2022-09-134,000.004,000.004,000.004,000.003,387.322,600
2022-09-093,950.003,950.003,821.403,821.403,236.08552
2022-09-073,821.403,821.403,821.403,821.403,236.086
2022-09-053,980.003,980.003,821.403,821.403,236.08400
2022-09-023,821.403,821.403,821.403,821.403,236.083,200
2022-09-013,800.003,860.003,800.003,860.003,268.76820
2022-08-313,860.003,860.003,860.003,860.003,268.7610,412
2022-08-303,899.003,900.003,899.003,899.503,302.2110,025
2022-08-293,861.003,900.003,861.003,900.003,302.64313
2022-08-263,900.003,900.003,900.003,900.003,302.641,620
2022-08-253,900.003,900.003,900.003,900.003,302.644,749
2022-08-243,900.103,900.103,900.103,900.103,302.7251
2022-08-233,840.003,900.103,840.003,900.103,302.72700
2022-08-223,900.103,900.103,900.103,900.103,302.7273
2022-08-173,900.003,900.103,900.003,900.103,302.7212,620
2022-08-123,950.004,000.003,950.003,996.203,384.109,329
2022-08-103,900.003,900.003,900.003,900.003,302.641,836
2022-08-093,900.003,900.003,900.003,900.003,302.6418
2022-08-083,900.003,900.003,900.003,900.003,302.646,740
2022-08-053,939.003,950.003,939.003,950.003,344.98716
2022-08-043,950.003,950.003,950.003,950.003,344.9816,800
2022-08-034,090.004,090.004,090.004,090.003,463.53130
2022-08-024,090.004,090.004,090.004,090.003,463.53120
2022-08-014,080.004,090.004,080.004,090.003,463.534,081
2022-07-284,040.004,040.004,040.004,040.003,421.19124
2022-07-274,040.004,040.004,040.004,040.003,421.1989
2022-07-264,040.004,040.004,039.904,040.003,421.193,591
2022-07-253,950.004,100.003,950.004,100.003,472.001,527
2022-07-214,100.004,100.004,100.004,100.003,472.001
2022-07-204,100.004,100.004,100.004,100.003,472.0025
2022-07-194,069.004,100.004,069.004,100.003,472.00300
2022-07-184,034.904,100.004,034.904,100.003,472.00303
2022-07-154,100.004,100.004,100.004,100.003,472.0059
2022-07-144,100.004,100.004,100.004,100.003,472.00120
2022-07-124,100.004,100.004,100.004,100.003,472.0013
2022-07-084,050.004,100.004,050.004,100.003,472.00700
2022-07-074,050.004,100.004,050.004,100.003,472.001,117
2022-07-064,100.004,100.004,100.004,100.003,472.00365
2022-07-054,100.004,100.004,100.004,100.003,472.00810
2022-07-044,100.004,100.004,100.004,100.003,472.0023
2022-06-294,100.004,100.004,100.004,100.003,472.0096
2022-06-284,100.004,100.004,100.004,100.003,472.00169
2022-06-244,120.004,120.004,060.004,100.003,472.00989
2022-06-234,100.004,100.004,100.004,100.003,472.00141
← NewerPage 14 of 17 · 987 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.