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
2025-01-215,000.005,100.005,000.005,052.804,573.167,606
2025-01-204,900.005,155.004,900.004,995.404,521.201,662
2025-01-174,802.004,900.004,800.004,868.504,406.354,463
2025-01-164,900.004,900.004,715.004,715.004,267.42325
2025-01-134,715.004,715.004,715.004,715.004,267.42146
2025-01-034,715.004,715.004,715.004,715.004,267.427
2024-12-244,715.004,715.004,715.004,715.004,267.423,448
2024-12-234,715.004,715.004,715.004,715.004,267.421,000
2024-12-204,715.004,715.004,715.004,715.004,267.42500
2024-12-194,715.004,715.004,715.004,715.004,267.421,000
2024-12-184,715.004,715.004,715.004,715.004,267.426
2024-12-174,732.004,732.004,715.004,715.004,267.4284,645
2024-12-164,727.004,727.004,725.004,725.004,276.47539
2024-12-134,725.004,725.004,725.004,725.004,276.471,833
2024-12-124,700.004,700.104,700.004,700.104,253.9434,980
2024-12-114,700.004,729.604,700.004,729.604,280.64183
2024-12-104,740.004,740.004,700.004,729.604,280.64771
2024-12-094,732.004,732.004,729.604,729.604,280.641,691
2024-12-064,730.004,730.004,700.004,700.104,253.94101,288
2024-12-054,730.004,735.004,730.004,732.604,283.352,266
2024-12-044,730.004,730.004,730.004,730.004,281.001,407
2024-12-034,740.004,740.004,730.004,730.004,281.003,203
2024-12-024,757.104,757.104,757.104,757.104,305.523
2024-11-294,757.104,757.104,757.104,757.104,305.5232
2024-11-284,860.004,860.004,700.004,757.104,305.521,747
2024-11-274,744.604,745.004,744.604,744.604,294.211,262
2024-11-224,862.004,862.004,740.004,744.604,294.2150,655
2024-11-214,850.004,850.004,790.004,790.004,335.305,508
2024-11-204,752.004,800.004,752.004,800.004,344.35943
2024-11-194,752.004,800.004,752.004,800.004,344.351,057
2024-11-154,800.004,800.004,800.004,800.004,344.35617
2024-11-144,810.004,810.004,800.004,800.004,344.35897
2024-11-134,810.004,810.004,800.004,800.004,344.353,021
2024-11-124,810.004,810.004,800.004,800.004,344.353,307
2024-11-114,850.004,850.004,820.004,840.904,381.372,869
2024-11-074,856.104,856.104,856.104,856.104,395.1330
2024-11-064,862.004,862.004,850.004,856.104,395.132,398
2024-11-054,870.004,870.004,870.004,870.004,407.71191,209
2024-11-044,862.104,862.104,862.104,862.104,400.56208
2024-10-304,810.004,900.004,750.004,862.104,400.563,481
2024-10-294,850.004,900.004,850.004,900.004,434.86408
2024-10-284,823.004,900.004,823.004,900.004,434.861,524
2024-10-254,900.004,900.004,900.004,900.004,434.863,259
2024-10-244,910.004,910.004,910.004,910.004,443.91764
2024-10-234,910.004,910.004,900.004,910.004,443.91565
2024-10-224,960.005,000.004,910.004,910.004,443.913,144
2024-10-214,800.004,800.004,800.004,800.004,344.3521
2024-10-184,870.004,870.004,800.004,800.004,344.35720
2024-10-164,850.004,850.004,800.004,800.004,344.351,141
2024-10-154,800.004,800.004,800.004,800.004,344.359
2024-10-114,800.004,800.004,800.004,800.004,344.352,226
2024-10-075,000.105,100.005,000.105,000.104,525.46129
2024-10-044,990.005,000.104,990.005,000.104,525.46535
2024-10-034,999.905,000.104,999.905,000.104,525.461,209
2024-10-025,000.105,000.105,000.105,000.104,525.462,300
2024-10-015,000.005,000.005,000.005,000.004,525.3726
2024-09-305,050.005,090.005,000.005,000.004,525.37339
2024-09-275,000.005,100.005,000.005,000.004,525.3740
2024-09-254,950.005,000.004,950.005,000.004,525.37669
2024-09-245,099.005,099.005,000.005,000.004,525.37670
← NewerPage 8 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.