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
2022-06-224,100.004,100.004,100.004,100.003,472.004
2022-06-174,100.004,100.004,100.004,100.003,472.0079
2022-06-164,100.004,100.004,100.004,100.003,472.001,636
2022-06-134,349.904,349.904,349.904,349.903,683.62138
2022-06-104,350.004,350.004,349.904,349.903,683.6222,500
2022-06-094,201.004,201.004,201.004,201.003,557.5311
2022-06-084,200.004,205.004,200.004,201.003,557.532,510
2022-06-034,150.004,185.004,150.004,185.003,543.98764
2022-06-024,185.004,185.004,185.004,185.003,543.981,800
2022-05-314,200.004,200.004,200.004,200.003,556.68519
2022-05-304,250.004,250.004,200.004,200.003,556.681,304
2022-05-264,200.004,200.004,200.004,200.003,556.6810,650
2022-05-254,100.004,170.004,100.004,170.003,531.285,017
2022-05-244,150.004,150.004,150.004,150.003,514.3412
2022-05-234,150.004,150.004,150.004,150.003,514.3410,025
2022-05-204,160.004,170.004,160.004,170.003,531.2812,700
2022-05-194,161.004,161.004,090.004,157.503,520.6912,741
2022-05-184,200.004,200.004,150.004,161.003,523.6628,651
2022-05-134,281.604,281.604,281.604,281.603,625.7957
2022-05-114,281.604,281.604,281.604,281.603,625.79180
2022-05-094,281.604,281.604,281.604,281.603,625.79134
2022-05-064,281.604,400.004,281.604,281.603,625.791,048
2022-05-054,281.604,281.604,281.604,281.603,625.791
2022-05-044,281.604,281.604,281.604,281.603,625.79174
2022-05-034,281.604,281.604,281.604,281.603,625.795,555
2022-05-024,281.604,416.804,281.604,416.803,740.281,347
2022-04-274,416.804,416.804,416.804,416.803,740.2860
2022-04-264,416.804,416.804,416.804,416.803,740.2823
2022-04-254,320.504,416.804,320.504,416.803,740.28676
2022-04-214,416.804,416.804,416.804,416.803,740.28150
2022-04-204,416.804,416.804,416.804,416.803,740.281
2022-04-184,340.004,416.804,340.004,416.803,740.28908
2022-04-144,320.504,416.804,320.504,416.803,740.28355
2022-04-134,320.504,416.804,320.504,416.803,740.28506
2022-04-124,320.504,416.804,320.504,416.803,740.28732
2022-04-114,417.504,418.004,416.804,416.803,740.283,077
2022-04-084,635.004,650.004,635.004,641.503,659.457,045
2022-04-074,600.004,600.004,600.004,600.003,626.73179
2022-04-064,600.004,600.004,590.004,600.003,626.73891
2022-04-054,600.004,600.004,600.004,600.003,626.732,131
2022-04-044,635.004,635.004,634.904,635.003,654.327,224
2022-04-014,589.904,589.904,589.904,589.903,618.77168
2022-03-314,550.004,600.004,550.004,589.903,618.776,966
2022-03-304,500.004,500.004,500.004,500.003,547.897,150
2022-03-294,530.004,583.504,500.004,583.503,613.721,246
2022-03-284,583.504,583.504,583.504,583.503,613.721
2022-03-254,583.504,583.504,583.504,583.503,613.7235
2022-03-244,500.004,583.504,500.004,583.503,613.72825
2022-03-234,558.004,583.504,558.004,583.503,613.722,539
2022-03-224,499.904,550.004,499.904,511.603,557.037,093
2022-03-214,450.004,500.004,417.504,456.003,513.202,300
2022-03-184,500.004,548.004,500.004,508.703,554.751,897
2022-03-174,500.004,500.004,500.004,500.003,547.893,728
2022-03-164,550.004,550.004,530.004,542.203,581.16800
2022-03-154,542.204,542.204,542.204,542.203,581.16121
2022-03-144,540.004,542.204,540.004,542.203,581.16151
2022-03-114,450.004,550.004,450.004,542.203,581.163,731
2022-03-104,500.004,500.004,450.004,477.803,530.381,995
2022-03-094,500.004,540.004,466.104,505.303,552.074,532
2022-03-084,650.004,650.004,595.004,598.303,625.393,573
← NewerPage 15 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.