Administradora de Fondos de Pensiones Cuprum S.A. (SNSE:CUPRUM)
Chile
· Delayed Price · Currency is CLP 182.92
+2.41 (1.34%)
At close: Dec 5, 2025
SNSE:CUPRUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 181.00 | 185.00 | 180.50 | 182.92 | 182.92 | 1.34% | 225,417 |
| Dec 4, 2025 | 181.00 | 181.00 | 180.99 | 180.51 | 180.51 | -0.01% | 100,297 |
| Dec 3, 2025 | 185.00 | 185.00 | 179.00 | 180.52 | 180.52 | 0.75% | 523,841 |
| Dec 2, 2025 | 170.00 | 179.00 | 170.00 | 179.17 | 179.17 | 6.16% | 154,476 |
| Dec 1, 2025 | 161.27 | 169.90 | 161.27 | 168.77 | 168.77 | 4.65% | 270,386 |
| Nov 28, 2025 | 148.00 | 190.00 | 148.00 | 161.27 | 161.27 | 12.47% | 641,660 |
| Nov 27, 2025 | 134.60 | 145.00 | 134.00 | 143.39 | 143.39 | 6.53% | 713,988 |
| Nov 26, 2025 | 145.00 | 145.00 | 130.00 | 134.60 | 134.60 | -6.57% | 951,504 |
| Nov 25, 2025 | 169.00 | 169.00 | 132.00 | 144.07 | 144.07 | -16.61% | 1,345,990 |
| Nov 24, 2025 | 196.00 | 196.00 | 171.00 | 172.77 | 172.77 | -13.22% | 402,824 |
| Nov 21, 2025 | 200.00 | 200.00 | 198.00 | 199.09 | 199.09 | 0.41% | 281,709 |
| Nov 20, 2025 | 185.38 | 200.00 | 185.38 | 198.28 | 198.28 | 6.96% | 495,105 |
| Nov 19, 2025 | 170.00 | 189.90 | 170.00 | 185.38 | 185.38 | 9.73% | 411,602 |
| Nov 18, 2025 | 157.99 | 169.00 | 157.99 | 168.94 | 168.94 | 5.13% | 205,997 |
| Nov 17, 2025 | 158.00 | 165.00 | 158.00 | 160.69 | 160.69 | 7.01% | 442,016 |
| Nov 14, 2025 | 145.00 | 151.00 | 145.00 | 150.16 | 150.16 | 5.09% | 237,431 |
| Nov 13, 2025 | 137.00 | 144.00 | 137.00 | 142.89 | 142.89 | 4.60% | 343,299 |
| Nov 12, 2025 | 130.00 | 135.00 | 130.00 | 136.60 | 136.60 | 6.33% | 192,607 |
| Nov 11, 2025 | 129.00 | 129.00 | 129.00 | 128.47 | 128.47 | 3.88% | 73,905 |
| Nov 10, 2025 | 122.00 | 124.80 | 121.00 | 123.67 | 123.67 | 2.80% | 143,690 |
| Nov 7, 2025 | 120.00 | 120.00 | 120.00 | 120.30 | 120.30 | 1.09% | 114,621 |
| Nov 6, 2025 | 119.00 | 119.90 | 119.00 | 119.00 | 119.00 | 0.52% | 182,875 |
| Nov 5, 2025 | 116.01 | 119.50 | 116.01 | 118.38 | 118.38 | 2.86% | 139,607 |
| Nov 4, 2025 | 114.00 | 115.99 | 114.00 | 115.09 | 115.09 | 1.28% | 153,515 |
| Nov 3, 2025 | 118.00 | 118.00 | 113.00 | 113.64 | 113.64 | -4.19% | 189,221 |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 118.61 | 118.61 | 8.28% | 107,742 |
| Oct 29, 2025 | 106.00 | 110.00 | 106.00 | 109.54 | 109.54 | 3.44% | 207,217 |
| Oct 28, 2025 | 101.00 | 106.00 | 101.00 | 105.90 | 105.90 | 8.28% | 174,858 |
| Oct 27, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - | 17,168 |
| Oct 24, 2025 | 99.00 | 99.00 | 96.99 | 97.80 | 97.80 | 5.62% | 92,665 |
| Oct 23, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 15,639 |
| Oct 22, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 12,221 |
| Oct 21, 2025 | 91.65 | 91.65 | 91.65 | 92.60 | 92.60 | - | 30,659 |
| Oct 20, 2025 | 91.65 | 91.65 | 91.65 | 92.60 | 92.60 | - | 31,549 |
| Oct 17, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 34,500 |
| Oct 16, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 9,695 |
| Oct 15, 2025 | 91.65 | 91.65 | 91.65 | 92.60 | 92.60 | - | 56,181 |
| Oct 14, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 7,674 |
| Oct 13, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 20,924 |
| Oct 10, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | - | 45,345 |
| Oct 9, 2025 | 93.00 | 93.00 | 93.00 | 92.60 | 92.60 | - | 9,074 |
| Oct 8, 2025 | 91.69 | 93.00 | 91.69 | 92.60 | 92.60 | 0.99% | 100,904 |
| Oct 7, 2025 | 90.00 | 90.00 | 90.00 | 91.69 | 91.69 | - | 45,313 |
| Oct 6, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | - | 39,226 |
| Oct 3, 2025 | 92.00 | 92.00 | 92.00 | 91.69 | 91.69 | 1.75% | 101,108 |
| Oct 2, 2025 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - | 22,472 |
| Oct 1, 2025 | 90.00 | 90.00 | 90.00 | 90.11 | 90.11 | 0.68% | 103,120 |
| Sep 30, 2025 | 90.00 | 90.00 | 90.00 | 89.50 | 89.50 | 2.72% | 89,958 |
| Sep 29, 2025 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | - | 39,443 |
| Sep 26, 2025 | 88.00 | 88.00 | 88.00 | 87.13 | 87.13 | 2.40% | 115,887 |
| Sep 25, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - | 35,500 |
| Sep 24, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - | 55,014 |
| Sep 23, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - | 29,153 |
| Sep 22, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - | 2,465 |
| Sep 17, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - | 36,210 |
| Sep 16, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - | 34,412 |
| Sep 15, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - | 34,330 |
| Sep 12, 2025 | 85.10 | 85.10 | 85.00 | 85.09 | 85.09 | - | 62,394 |
| Sep 11, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | -0.12% | 94,231 |
| Sep 10, 2025 | 85.10 | 85.10 | 85.10 | 85.19 | 85.19 | - | 55,058 |
| Sep 9, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - | 73,982 |
| Sep 8, 2025 | 85.30 | 85.30 | 85.30 | 85.19 | 85.19 | - | 27,704 |
| Sep 5, 2025 | 83.80 | 86.00 | 83.80 | 85.19 | 85.19 | 2.66% | 166,861 |
| Sep 4, 2025 | 83.80 | 83.80 | 83.80 | 82.98 | 82.98 | 4.08% | 125,185 |
| Sep 3, 2025 | 80.00 | 80.00 | 80.00 | 79.73 | 79.73 | - | 48,935 |
| Sep 2, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - | 29,900 |
| Sep 1, 2025 | 80.00 | 80.00 | 79.90 | 79.73 | 79.73 | -0.83% | 169,667 |
| Aug 29, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | 31,037 |
| Aug 28, 2025 | 80.00 | 80.50 | 80.00 | 80.40 | 80.40 | - | 45,785 |
| Aug 27, 2025 | 82.00 | 82.00 | 82.00 | 80.40 | 80.40 | -1.12% | 118,253 |
| Aug 26, 2025 | 82.00 | 83.00 | 82.00 | 81.31 | 81.31 | -0.71% | 146,341 |
| Aug 25, 2025 | 79.00 | 81.00 | 79.00 | 81.89 | 81.89 | 3.46% | 968,991 |
| Aug 22, 2025 | 79.50 | 79.50 | 79.50 | 79.15 | 79.15 | -1.92% | 130,559 |
| Aug 21, 2025 | 81.10 | 81.10 | 81.10 | 80.70 | 80.70 | 4.24% | 140,099 |
| Aug 20, 2025 | 77.90 | 77.90 | 77.90 | 77.42 | 77.42 | - | 73,548 |
| Aug 19, 2025 | 77.44 | 77.90 | 77.44 | 77.42 | 77.42 | 0.83% | 113,014 |
| Aug 18, 2025 | 76.00 | 76.00 | 76.00 | 76.78 | 76.78 | 1.63% | 133,206 |
| Aug 14, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - | 60,803 |
| Aug 13, 2025 | 76.50 | 76.50 | 75.60 | 75.55 | 75.55 | -4.26% | 310,526 |
| Aug 12, 2025 | 77.50 | 77.50 | 77.50 | 78.91 | 78.91 | - | 48,394 |
| Aug 11, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - | 58,775 |
| Aug 8, 2025 | 77.50 | 77.50 | 77.50 | 78.91 | 78.91 | - | 70,303 |
| Aug 7, 2025 | 77.50 | 77.50 | 77.50 | 78.91 | 78.91 | - | 33,468 |
| Aug 6, 2025 | 78.49 | 78.49 | 78.49 | 78.91 | 78.91 | - | 52,358 |
| Aug 5, 2025 | 78.00 | 78.00 | 78.00 | 78.91 | 78.91 | - | 41,402 |
| Aug 4, 2025 | 78.00 | 78.00 | 78.00 | 78.91 | 78.91 | - | 47,787 |
| Aug 1, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | - | 40,094 |
| Jul 31, 2025 | 79.00 | 79.00 | 79.00 | 78.91 | 78.91 | 3.82% | 145,439 |
| Jul 30, 2025 | 72.01 | 76.00 | 72.01 | 76.01 | 76.01 | 0.76% | 149,381 |
| Jul 29, 2025 | 74.00 | 76.00 | 74.00 | 75.44 | 75.44 | 3.13% | 185,702 |
| Jul 28, 2025 | 73.00 | 73.00 | 73.00 | 73.15 | 73.15 | 0.16% | 124,625 |
| Jul 25, 2025 | 73.00 | 73.00 | 73.00 | 73.03 | 73.03 | -1.91% | 177,258 |
| Jul 24, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - | 60,188 |
| Jul 23, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - | 26,385 |
| Jul 22, 2025 | 73.00 | 73.00 | 73.00 | 74.45 | 74.45 | - | 97,872 |
| Jul 21, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - | 41,805 |
| Jul 18, 2025 | 74.20 | 75.27 | 74.20 | 74.45 | 74.45 | 0.34% | 138,702 |
| Jul 17, 2025 | 73.00 | 73.00 | 73.00 | 74.20 | 74.20 | - | 75,720 |
| Jul 15, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 63,178 |
| Jul 14, 2025 | 73.00 | 73.00 | 73.00 | 74.20 | 74.20 | - | 63,210 |