Administradora de Fondos de Pensiones Cuprum S.A. (SNSE:CUPRUM)
Chile
· Delayed Price · Currency is CLP 153.57
0.00 (0.00%)
At close: Mar 5, 2026
SNSE:CUPRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - | 32,110 |
| Mar 4, 2026 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - | 17,822 |
| Mar 3, 2026 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - | 4,538 |
| Mar 2, 2026 | 150.00 | 150.00 | 150.00 | 153.57 | 153.57 | - | 23,707 |
| Feb 27, 2026 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - | 10,164 |
| Feb 26, 2026 | 154.90 | 154.90 | 154.90 | 153.57 | 153.57 | 2.28% | 66,432 |
| Feb 25, 2026 | 147.00 | 150.00 | 147.00 | 150.14 | 150.14 | - | 37,536 |
| Feb 24, 2026 | 151.00 | 151.00 | 150.00 | 150.14 | 150.14 | -0.44% | 108,915 |
| Feb 23, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - | 28,110 |
| Feb 20, 2026 | 150.00 | 152.00 | 150.00 | 150.80 | 150.80 | -2.72% | 65,858 |
| Feb 19, 2026 | 150.00 | 150.00 | 150.00 | 155.02 | 155.02 | - | 30,891 |
| Feb 18, 2026 | 155.00 | 155.00 | 150.60 | 155.02 | 155.02 | - | 39,440 |
| Feb 17, 2026 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - | 15,552 |
| Feb 16, 2026 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - | 21,641 |
| Feb 13, 2026 | 154.12 | 155.00 | 154.12 | 155.02 | 155.02 | -5.13% | 66,602 |
| Feb 12, 2026 | 157.90 | 158.00 | 157.90 | 163.40 | 163.40 | - | 39,141 |
| Feb 11, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - | 66 |
| Feb 10, 2026 | 160.00 | 160.00 | 160.00 | 163.40 | 163.40 | - | 35,101 |
| Feb 9, 2026 | 162.20 | 164.00 | 162.20 | 163.40 | 163.40 | - | 36,025 |
| Feb 6, 2026 | 154.00 | 164.00 | 154.00 | 163.40 | 163.40 | 5.41% | 83,522 |
| Feb 5, 2026 | 154.96 | 154.96 | 154.96 | 155.02 | 155.02 | 0.04% | 116,247 |
| Feb 4, 2026 | 160.42 | 160.42 | 155.00 | 154.96 | 154.96 | -3.66% | 215,687 |
| Feb 3, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - | 26,755 |
| Feb 2, 2026 | 162.00 | 162.00 | 160.50 | 160.85 | 160.85 | -2.12% | 63,793 |
| Jan 30, 2026 | 158.00 | 164.00 | 158.00 | 164.34 | 164.34 | - | 23,862 |
| Jan 29, 2026 | 164.00 | 164.00 | 164.00 | 164.34 | 164.34 | - | 14,043 |
| Jan 28, 2026 | 168.00 | 168.00 | 163.00 | 164.34 | 164.34 | -1.72% | 135,474 |
| Jan 27, 2026 | 167.00 | 168.00 | 167.00 | 167.21 | 167.21 | 1.72% | 156,623 |
| Jan 26, 2026 | 163.10 | 166.00 | 163.00 | 164.38 | 164.38 | 0.96% | 55,122 |
| Jan 23, 2026 | 156.00 | 165.00 | 156.00 | 162.82 | 162.82 | 5.71% | 223,012 |
| Jan 22, 2026 | 147.50 | 154.00 | 147.50 | 154.03 | 154.03 | 4.28% | 204,844 |
| Jan 21, 2026 | 148.00 | 148.00 | 147.00 | 147.71 | 147.71 | -0.81% | 66,229 |
| Jan 20, 2026 | 148.00 | 148.91 | 148.00 | 148.91 | 148.91 | -0.73% | 168,066 |
| Jan 19, 2026 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -3.23% | 187,173 |
| Jan 16, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.62% | 85,445 |
| Jan 15, 2026 | 159.00 | 159.00 | 153.00 | 155.96 | 155.96 | -2.45% | 145,306 |
| Jan 14, 2026 | 159.50 | 160.00 | 159.50 | 159.88 | 159.88 | -3.16% | 107,526 |
| Jan 13, 2026 | 166.00 | 166.97 | 162.00 | 165.09 | 165.09 | -1.53% | 123,295 |
| Jan 12, 2026 | 166.00 | 171.00 | 166.00 | 167.65 | 167.65 | - | 40,312 |
| Jan 9, 2026 | 168.50 | 168.50 | 167.00 | 167.65 | 167.65 | -1.38% | 111,804 |
| Jan 8, 2026 | 173.90 | 173.90 | 170.00 | 170.00 | 170.00 | -2.07% | 104,564 |
| Jan 7, 2026 | 174.99 | 174.99 | 172.10 | 173.60 | 173.60 | -0.30% | 166,958 |
| Jan 6, 2026 | 174.99 | 174.99 | 174.00 | 174.13 | 174.13 | 1.37% | 48,433 |
| Jan 5, 2026 | 172.04 | 172.04 | 171.50 | 171.78 | 171.78 | -0.15% | 128,790 |
| Jan 2, 2026 | 179.98 | 179.98 | 172.00 | 172.04 | 172.04 | -0.32% | 163,043 |
| Dec 30, 2025 | 172.00 | 172.50 | 171.50 | 172.60 | 172.60 | - | 35,012 |
| Dec 29, 2025 | 175.00 | 175.00 | 171.00 | 172.60 | 172.60 | 4.41% | 258,847 |
| Dec 26, 2025 | 162.00 | 163.00 | 162.00 | 165.31 | 165.31 | 4.55% | 109,902 |
| Dec 24, 2025 | 158.00 | 160.00 | 156.60 | 158.12 | 158.12 | -2.32% | 251,511 |
| Dec 23, 2025 | 171.00 | 171.00 | 156.10 | 161.87 | 161.87 | -6.38% | 279,087 |
| Dec 22, 2025 | 174.10 | 174.10 | 171.00 | 172.90 | 172.90 | -3.81% | 60,319 |
| Dec 19, 2025 | 184.81 | 184.81 | 178.00 | 179.75 | 175.83 | -2.74% | 123,184 |
| Dec 18, 2025 | 186.00 | 186.00 | 185.00 | 184.81 | 180.78 | - | 41,643 |
| Dec 17, 2025 | 180.00 | 185.00 | 180.00 | 184.81 | 180.78 | -0.12% | 116,571 |
| Dec 16, 2025 | 185.00 | 185.00 | 185.00 | 185.03 | 181.00 | - | 34,295 |
| Dec 15, 2025 | 184.00 | 185.00 | 184.00 | 185.03 | 181.00 | 0.45% | 167,425 |
| Dec 12, 2025 | 187.90 | 187.90 | 182.00 | 184.20 | 180.19 | -1.92% | 323,905 |
| Dec 11, 2025 | 187.60 | 189.00 | 187.59 | 187.80 | 183.71 | 0.11% | 232,696 |
| Dec 10, 2025 | 187.50 | 189.00 | 186.00 | 187.59 | 183.50 | 0.31% | 258,063 |
| Dec 9, 2025 | 183.00 | 187.50 | 181.90 | 187.01 | 182.94 | 2.24% | 187,930 |
| Dec 5, 2025 | 181.00 | 185.00 | 180.50 | 182.92 | 178.94 | 1.34% | 225,417 |
| Dec 4, 2025 | 181.00 | 181.00 | 180.99 | 180.51 | 176.58 | -0.01% | 100,297 |
| Dec 3, 2025 | 185.00 | 185.00 | 179.00 | 180.52 | 176.59 | 0.75% | 523,841 |
| Dec 2, 2025 | 170.00 | 179.00 | 170.00 | 179.17 | 175.27 | 6.16% | 154,476 |
| Dec 1, 2025 | 161.27 | 169.90 | 161.27 | 168.77 | 165.09 | 4.65% | 270,386 |
| Nov 28, 2025 | 148.00 | 190.00 | 148.00 | 161.27 | 157.76 | 12.47% | 641,660 |
| Nov 27, 2025 | 134.60 | 145.00 | 134.00 | 143.39 | 140.27 | 6.53% | 713,988 |
| Nov 26, 2025 | 145.00 | 145.00 | 130.00 | 134.60 | 131.67 | -6.57% | 951,504 |
| Nov 25, 2025 | 169.00 | 169.00 | 132.00 | 144.07 | 140.93 | -16.61% | 1,345,990 |
| Nov 24, 2025 | 196.00 | 196.00 | 171.00 | 172.77 | 169.01 | -13.22% | 402,824 |
| Nov 21, 2025 | 200.00 | 200.00 | 198.00 | 199.09 | 194.75 | 0.41% | 281,709 |
| Nov 20, 2025 | 185.38 | 200.00 | 185.38 | 198.28 | 193.96 | 6.96% | 495,105 |
| Nov 19, 2025 | 170.00 | 189.90 | 170.00 | 185.38 | 181.34 | 9.73% | 411,602 |
| Nov 18, 2025 | 157.99 | 169.00 | 157.99 | 168.94 | 165.26 | 5.13% | 205,997 |
| Nov 17, 2025 | 158.00 | 165.00 | 158.00 | 160.69 | 157.19 | 7.01% | 442,016 |
| Nov 14, 2025 | 145.00 | 151.00 | 145.00 | 150.16 | 146.89 | 5.09% | 237,431 |
| Nov 13, 2025 | 137.00 | 144.00 | 137.00 | 142.89 | 139.78 | 4.60% | 343,299 |
| Nov 12, 2025 | 130.00 | 135.00 | 130.00 | 136.60 | 133.62 | 6.33% | 192,607 |
| Nov 11, 2025 | 129.00 | 129.00 | 129.00 | 128.47 | 125.67 | 3.88% | 73,905 |
| Nov 10, 2025 | 122.00 | 124.80 | 121.00 | 123.67 | 120.98 | 2.80% | 143,690 |
| Nov 7, 2025 | 120.00 | 120.00 | 120.00 | 120.30 | 117.68 | 1.09% | 114,621 |
| Nov 6, 2025 | 119.00 | 119.90 | 119.00 | 119.00 | 116.41 | 0.52% | 182,875 |
| Nov 5, 2025 | 116.01 | 119.50 | 116.01 | 118.38 | 115.80 | 2.86% | 139,607 |
| Nov 4, 2025 | 114.00 | 115.99 | 114.00 | 115.09 | 112.58 | 1.28% | 153,515 |
| Nov 3, 2025 | 118.00 | 118.00 | 113.00 | 113.64 | 111.16 | -4.19% | 189,221 |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 118.61 | 116.03 | 8.28% | 107,742 |
| Oct 29, 2025 | 106.00 | 110.00 | 106.00 | 109.54 | 107.15 | 3.44% | 207,217 |
| Oct 28, 2025 | 101.00 | 106.00 | 101.00 | 105.90 | 103.59 | 8.28% | 174,858 |
| Oct 27, 2025 | 95.67 | 95.67 | 95.67 | 97.80 | 95.67 | - | 17,168 |
| Oct 24, 2025 | 99.00 | 99.00 | 96.99 | 97.80 | 95.67 | 5.62% | 92,665 |
| Oct 23, 2025 | 90.58 | 90.58 | 90.58 | 92.60 | 90.58 | - | 15,639 |
| Oct 22, 2025 | 90.58 | 90.58 | 90.58 | 92.60 | 90.58 | - | 12,221 |
| Oct 21, 2025 | 91.65 | 91.65 | 91.65 | 92.60 | 90.58 | - | 30,659 |
| Oct 20, 2025 | 91.65 | 91.65 | 91.65 | 92.60 | 90.58 | - | 31,549 |
| Oct 17, 2025 | 90.58 | 90.58 | 90.58 | 92.60 | 90.58 | - | 34,500 |
| Oct 16, 2025 | 90.58 | 90.58 | 90.58 | 92.60 | 90.58 | - | 9,695 |
| Oct 15, 2025 | 91.65 | 91.65 | 91.65 | 92.60 | 90.58 | - | 56,181 |
| Oct 14, 2025 | 90.58 | 90.58 | 90.58 | 92.60 | 90.58 | - | 7,674 |
| Oct 13, 2025 | 90.58 | 90.58 | 90.58 | 92.60 | 90.58 | - | 20,924 |
| Oct 10, 2025 | 90.58 | 90.58 | 90.58 | 92.60 | 90.58 | - | 45,345 |