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
2022-03-074,645.004,690.004,645.004,651.103,667.027,924
2022-03-044,600.004,620.004,600.004,614.803,638.401,711
2022-03-034,563.204,565.004,563.204,563.503,597.952,603
2022-03-024,563.204,563.204,563.204,563.203,597.71150
2022-03-014,560.004,563.204,560.004,563.203,597.71564
2022-02-284,563.204,563.204,563.204,563.203,597.716
2022-02-254,582.004,582.004,563.204,563.203,597.71422
2022-02-244,559.004,563.204,559.004,563.203,597.71297
2022-02-234,563.204,563.204,563.204,563.203,597.712,895
2022-02-224,610.004,700.004,610.004,700.003,705.571,045
2022-02-164,600.004,700.004,563.204,700.003,705.57825
2022-02-144,700.004,700.004,700.004,700.003,705.57150
2022-02-114,715.004,715.004,700.004,700.003,705.57908
2022-02-104,700.004,700.004,700.004,700.003,705.576,770
2022-02-094,650.004,680.004,650.004,674.803,685.708,120
2022-02-084,700.004,700.004,621.704,621.703,643.84354
2022-02-074,621.704,621.704,621.704,621.703,643.841,496
2022-02-044,600.004,670.004,580.004,621.703,643.847,014
2022-02-034,650.004,660.004,650.004,660.003,674.03656
2022-02-024,660.004,660.004,660.004,660.003,674.037,143
2022-02-014,660.004,660.004,660.004,660.003,674.034,611
2022-01-314,660.004,660.004,660.004,660.003,674.034
2022-01-284,660.004,660.004,660.004,660.003,674.036,696
2022-01-274,660.004,660.004,660.004,660.003,674.037,050
2022-01-264,660.004,660.004,660.004,660.003,674.037,064
2022-01-254,613.004,613.004,613.004,613.003,636.986,908
2022-01-244,660.004,660.004,660.004,660.003,674.03138
2022-01-214,660.004,660.004,660.004,660.003,674.037,000
2022-01-204,650.004,660.004,650.004,660.003,674.03428
2022-01-194,660.004,660.004,660.004,660.003,674.0353
2022-01-184,660.004,660.004,660.004,660.003,674.036,686
2022-01-174,660.004,660.004,660.004,660.003,674.0346
2022-01-134,660.004,660.004,660.004,660.003,674.037,060
2022-01-124,660.004,660.004,658.104,658.103,672.54569
2022-01-114,659.004,659.004,658.104,658.103,672.54183
2022-01-104,658.104,658.104,658.104,658.103,672.5489
2022-01-074,658.104,658.104,658.104,658.103,672.541
2022-01-054,660.004,660.004,600.004,658.103,672.546,982
2022-01-034,600.004,600.004,531.804,531.803,572.96251
2021-12-284,531.804,531.804,531.804,531.803,572.961,849
2021-12-274,524.304,600.004,524.304,531.803,572.962,011
2021-12-244,500.004,500.004,500.004,500.003,547.892,190
2021-12-234,374.304,374.304,374.304,374.303,448.7829
2021-12-224,374.304,374.304,374.304,374.303,448.78113
2021-12-214,374.304,374.304,374.304,374.303,448.781
2021-12-204,252.504,374.304,252.504,374.303,448.78772
2021-12-174,374.304,374.304,374.304,374.303,448.78305
2021-12-164,350.004,374.304,350.004,374.303,448.78551
2021-12-134,360.004,460.004,360.004,374.303,448.785,894
2021-12-094,369.004,369.004,369.004,369.003,444.605,714
2021-12-074,466.104,466.104,452.104,452.103,510.121,010
2021-12-064,452.104,452.104,452.104,452.103,510.12190
2021-12-034,590.004,590.004,452.104,452.103,510.12177
2021-12-024,452.104,452.104,452.104,452.103,510.12178
2021-12-014,452.104,452.104,452.104,452.103,510.1251
2021-11-304,369.004,452.104,369.004,452.103,510.12286
2021-11-294,452.104,452.104,452.104,452.103,510.12377
2021-11-264,514.604,514.604,369.004,452.103,510.124,179
2021-11-254,660.004,660.004,660.004,660.003,396.2142,274
2021-11-244,658.804,660.004,650.004,660.003,396.21195,267
← NewerPage 16 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.