Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile
· Delayed Price · Currency is CLP 16,800
+670 (4.15%)
At close: Mar 6, 2026
Sociedad Punta del Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,900.00 | 16,800.00 | 15,500.00 | 16,800.00 | 16,800.00 | 4.15% | 5,719 |
| Mar 5, 2026 | 16,500.00 | 16,500.00 | 16,000.00 | 16,130.00 | 16,130.00 | -2.64% | 715 |
| Mar 4, 2026 | 16,500.00 | 16,600.00 | 16,498.00 | 16,567.00 | 16,567.00 | 0.41% | 2,133 |
| Mar 3, 2026 | 16,800.00 | 16,800.00 | 15,954.00 | 16,500.00 | 16,500.00 | -2.71% | 18,706 |
| Mar 2, 2026 | 16,959.00 | 16,959.00 | 15,850.00 | 16,959.00 | 16,959.00 | -0.02% | 9,106 |
| Feb 27, 2026 | 16,240.00 | 16,963.00 | 15,840.00 | 16,963.00 | 16,963.00 | 4.58% | 6,868 |
| Feb 26, 2026 | 16,250.00 | 16,250.00 | 15,580.00 | 16,220.00 | 16,220.00 | 1.38% | 8,182 |
| Feb 25, 2026 | 15,250.00 | 16,000.00 | 14,750.00 | 16,000.00 | 16,000.00 | 9.72% | 16,440 |
| Feb 24, 2026 | 15,500.00 | 15,989.00 | 14,501.00 | 14,582.00 | 14,582.00 | -9.46% | 16,095 |
| Feb 23, 2026 | 16,920.00 | 16,920.00 | 15,499.00 | 16,106.00 | 16,106.00 | -4.57% | 6,811 |
| Feb 20, 2026 | 14,500.00 | 16,889.00 | 14,500.00 | 16,877.00 | 16,877.00 | 16.39% | 14,504 |
| Feb 19, 2026 | 13,754.00 | 15,220.00 | 13,499.00 | 14,500.00 | 14,500.00 | 5.42% | 10,468 |
| Feb 18, 2026 | 14,150.00 | 14,150.00 | 13,200.00 | 13,754.00 | 13,754.00 | -2.80% | 10,450 |
| Feb 17, 2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,150.00 | 14,150.00 | -5.99% | 5,624 |
| Feb 16, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,052.00 | 15,052.00 | 0.34% | 3,905 |
| Feb 13, 2026 | 15,569.00 | 15,600.00 | 15,001.00 | 15,001.00 | 15,001.00 | -4.26% | 11,443 |
| Feb 12, 2026 | 15,650.00 | 16,410.00 | 15,439.00 | 15,669.00 | 15,669.00 | -2.07% | 16,702 |
| Feb 11, 2026 | 17,134.00 | 17,134.00 | 16,000.00 | 16,000.00 | 16,000.00 | -6.57% | 201,183 |
| Feb 10, 2026 | 17,900.00 | 17,900.00 | 16,700.00 | 17,126.00 | 17,126.00 | -2.99% | 284,937 |
| Feb 9, 2026 | 17,650.00 | 17,900.00 | 17,601.00 | 17,654.00 | 17,654.00 | 0.31% | 61,683 |
| Feb 6, 2026 | 18,499.00 | 18,499.00 | 17,600.00 | 17,600.00 | 17,600.00 | -4.77% | 5,816 |
| Feb 5, 2026 | 18,800.00 | 19,000.00 | 18,301.00 | 18,481.00 | 18,481.00 | -1.17% | 3,198 |
| Feb 4, 2026 | 19,100.00 | 19,100.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.99% | 17,995 |
| Feb 3, 2026 | 18,600.00 | 19,200.00 | 18,600.00 | 18,887.00 | 18,887.00 | 1.65% | 6,497 |
| Feb 2, 2026 | 18,990.00 | 19,400.00 | 18,390.00 | 18,580.00 | 18,580.00 | -0.38% | 11,526 |
| Jan 30, 2026 | 18,820.00 | 18,999.00 | 17,750.00 | 18,650.00 | 18,650.00 | -0.90% | 56,587 |
| Jan 29, 2026 | 19,000.00 | 19,100.00 | 18,750.00 | 18,820.00 | 18,820.00 | -0.95% | 95,535 |
| Jan 28, 2026 | 19,000.00 | 19,000.00 | 18,240.00 | 19,000.00 | 19,000.00 | - | 25,849 |
| Jan 27, 2026 | 19,750.00 | 19,750.00 | 17,901.00 | 19,000.00 | 19,000.00 | -3.80% | 44,714 |
| Jan 26, 2026 | 19,568.00 | 19,750.00 | 19,201.00 | 19,750.00 | 19,750.00 | 0.93% | 32,255 |
| Jan 23, 2026 | 19,355.00 | 19,700.00 | 19,340.00 | 19,568.00 | 19,568.00 | 1.13% | 24,561 |
| Jan 22, 2026 | 19,500.00 | 19,600.00 | 18,720.00 | 19,349.00 | 19,349.00 | -0.26% | 17,322 |
| Jan 21, 2026 | 19,000.00 | 19,400.00 | 18,901.00 | 19,400.00 | 19,400.00 | 2.92% | 21,494 |
| Jan 20, 2026 | 18,107.00 | 18,997.00 | 18,107.00 | 18,850.00 | 18,850.00 | 4.10% | 38,542 |
| Jan 19, 2026 | 16,501.00 | 18,360.00 | 16,501.00 | 18,107.00 | 18,107.00 | 10.84% | 19,926 |
| Jan 16, 2026 | 16,800.00 | 16,900.00 | 16,199.00 | 16,336.00 | 16,336.00 | -2.76% | 21,422 |
| Jan 15, 2026 | 19,998.00 | 19,998.00 | 15,400.00 | 16,800.00 | 16,800.00 | -16.48% | 96,863 |
| Jan 14, 2026 | 22,000.00 | 22,390.00 | 18,010.00 | 20,116.00 | 20,116.00 | -9.75% | 67,358 |
| Jan 13, 2026 | 17,590.00 | 22,998.00 | 17,590.00 | 22,290.00 | 22,290.00 | 26.73% | 92,617 |
| Jan 12, 2026 | 16,350.00 | 17,588.00 | 16,350.00 | 17,588.00 | 17,588.00 | 8.01% | 43,568 |
| Jan 9, 2026 | 15,900.00 | 16,350.00 | 15,900.00 | 16,283.00 | 16,283.00 | 2.64% | 28,281 |
| Jan 8, 2026 | 15,300.00 | 15,900.00 | 15,300.00 | 15,864.00 | 15,864.00 | 4.73% | 33,202 |
| Jan 7, 2026 | 14,400.00 | 15,398.00 | 14,370.00 | 15,148.00 | 15,148.00 | 5.41% | 40,072 |
| Jan 6, 2026 | 13,452.00 | 14,500.00 | 13,400.00 | 14,370.00 | 14,370.00 | 6.84% | 34,281 |
| Jan 5, 2026 | 13,400.00 | 13,700.00 | 13,200.00 | 13,450.00 | 13,450.00 | 2.00% | 25,252 |
| Jan 2, 2026 | 12,600.00 | 13,200.00 | 12,570.00 | 13,186.00 | 13,186.00 | 5.18% | 26,339 |
| Dec 30, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,537.00 | 12,537.00 | 0.27% | 8,021 |
| Dec 29, 2025 | 12,700.00 | 12,950.00 | 12,350.00 | 12,503.00 | 12,503.00 | -0.84% | 130,389 |
| Dec 26, 2025 | 12,400.00 | 12,649.00 | 12,340.00 | 12,609.00 | 12,609.00 | 5.11% | 17,900 |
| Dec 24, 2025 | 12,000.00 | 12,000.00 | 11,980.00 | 11,996.00 | 11,996.00 | 2.35% | 4,373 |
| Dec 23, 2025 | 11,190.00 | 12,000.00 | 11,190.00 | 11,720.00 | 11,720.00 | 4.64% | 12,546 |
| Dec 22, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.82% | 9,250 |
| Dec 19, 2025 | 9,950.00 | 11,250.00 | 9,950.00 | 11,000.00 | 11,000.00 | 11.13% | 55,207 |
| Dec 18, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,898.40 | 9,898.40 | -0.52% | 4,455 |
| Dec 17, 2025 | 9,950.00 | 10,000.00 | 9,949.00 | 9,949.80 | 9,949.80 | - | 8,944 |
| Dec 16, 2025 | 9,950.00 | 9,950.00 | 9,945.00 | 9,949.40 | 9,949.40 | -0.26% | 3,827 |
| Dec 15, 2025 | 9,990.00 | 10,000.00 | 9,950.00 | 9,975.60 | 9,975.60 | 0.25% | 16,121 |
| Dec 12, 2025 | 9,990.00 | 10,000.00 | 9,612.00 | 9,950.50 | 9,950.50 | -0.06% | 7,602 |
| Dec 11, 2025 | 9,400.00 | 10,000.00 | 9,400.00 | 9,956.30 | 9,956.30 | 7.21% | 11,345 |
| Dec 10, 2025 | 9,350.00 | 9,350.00 | 9,290.00 | 9,286.70 | 9,286.70 | 3.96% | 5,008 |
| Dec 9, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 8,933.30 | 8,933.30 | 0.69% | 7,907 |
| Dec 5, 2025 | 8,770.00 | 8,885.00 | 8,770.00 | 8,872.10 | 8,872.10 | 1.36% | 5,620 |
| Dec 4, 2025 | 8,950.00 | 9,000.00 | 8,240.00 | 8,752.90 | 8,752.90 | -2.18% | 2,707 |
| Dec 3, 2025 | 8,680.00 | 9,000.00 | 8,650.00 | 8,947.90 | 8,947.90 | 3.51% | 6,143 |
| Dec 2, 2025 | 8,650.00 | 8,650.00 | 8,620.00 | 8,644.60 | 8,644.60 | 4.60% | 4,805 |
| Dec 1, 2025 | 8,250.00 | 8,250.00 | 7,900.00 | 8,264.50 | 8,264.50 | -0.07% | 4,872 |
| Nov 28, 2025 | 7,970.00 | 8,300.00 | 7,970.00 | 8,270.20 | 8,270.20 | 7.48% | 2,795 |
| Nov 27, 2025 | 7,410.00 | 7,970.00 | 7,410.00 | 7,694.30 | 7,694.30 | 3.88% | 7,354 |
| Nov 26, 2025 | 7,400.00 | 7,420.00 | 7,400.00 | 7,406.60 | 7,406.60 | 0.62% | 2,674 |
| Nov 25, 2025 | 7,362.00 | 7,362.00 | 7,360.90 | 7,360.90 | 7,360.90 | - | 61,674 |
| Nov 24, 2025 | 7,450.00 | 7,450.00 | 7,300.00 | 7,361.00 | 7,361.00 | 0.78% | 3,423 |
| Nov 21, 2025 | 7,255.00 | 7,300.10 | 7,255.00 | 7,304.30 | 7,304.30 | 0.68% | 2,727 |
| Nov 20, 2025 | 7,255.00 | 7,255.00 | 7,255.00 | 7,255.00 | 7,255.00 | -2.76% | 1,642 |
| Nov 19, 2025 | 7,470.00 | 7,470.00 | 7,440.00 | 7,461.00 | 7,461.00 | 3.38% | 1,569 |
| Nov 18, 2025 | 7,410.00 | 7,410.00 | 7,200.00 | 7,216.80 | 7,216.80 | -2.57% | 2,285 |
| Nov 17, 2025 | 7,300.00 | 7,490.00 | 7,300.00 | 7,407.50 | 7,407.50 | 2.19% | 1,315 |
| Nov 14, 2025 | 7,250.00 | 7,250.00 | 7,110.00 | 7,248.90 | 7,248.90 | -0.47% | 3,230 |
| Nov 13, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,282.80 | 7,282.80 | 0.84% | 2,188 |
| Nov 12, 2025 | 7,235.00 | 7,235.00 | 7,200.00 | 7,222.00 | 7,222.00 | -0.13% | 3,505 |
| Nov 11, 2025 | 7,200.00 | 7,240.00 | 7,200.00 | 7,231.20 | 7,231.20 | - | 487 |
| Nov 10, 2025 | 7,370.00 | 7,370.00 | 7,140.00 | 7,231.20 | 7,231.20 | 1.32% | 1,709 |
| Nov 7, 2025 | 7,200.00 | 7,200.00 | 7,114.00 | 7,137.10 | 7,137.10 | -1.05% | 4,951 |
| Nov 6, 2025 | 7,212.00 | 7,212.70 | 7,212.00 | 7,212.70 | 7,212.70 | - | 422 |
| Nov 5, 2025 | 7,499.50 | 7,499.50 | 7,200.00 | 7,212.70 | 7,212.70 | -0.02% | 3,577 |
| Nov 4, 2025 | 7,200.00 | 7,250.00 | 7,200.00 | 7,213.90 | 7,213.90 | -0.49% | 3,916 |
| Nov 3, 2025 | 7,249.90 | 7,299.00 | 7,249.90 | 7,249.70 | 7,249.70 | -0.68% | 3,526 |
| Oct 30, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,299.00 | 7,299.00 | - | 784 |
| Oct 29, 2025 | 7,200.00 | 7,299.10 | 7,180.00 | 7,299.00 | 7,299.00 | 6.18% | 4,293 |
| Oct 28, 2025 | 6,851.00 | 6,900.00 | 6,851.00 | 6,874.10 | 6,874.10 | 1.00% | 1,311 |
| Oct 27, 2025 | 6,800.00 | 6,851.00 | 6,799.00 | 6,805.90 | 6,805.90 | 0.10% | 36,023 |
| Oct 24, 2025 | 6,800.00 | 6,800.00 | 6,790.00 | 6,799.00 | 6,799.00 | -0.01% | 70,303 |
| Oct 23, 2025 | 6,790.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,800.00 | 0.21% | 2,831 |
| Oct 22, 2025 | 6,800.00 | 6,800.00 | 6,780.00 | 6,785.60 | 6,785.60 | -0.20% | 5,904 |
| Oct 21, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,799.30 | 6,799.30 | -0.01% | 11,315 |
| Oct 20, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.87% | 25,367 |
| Oct 17, 2025 | 6,900.00 | 6,900.00 | 6,850.00 | 6,859.50 | 6,859.50 | -0.59% | 2,153 |
| Oct 16, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 13 |
| Oct 15, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 3,842 |
| Oct 14, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 915 |
| Oct 13, 2025 | 6,970.00 | 7,000.00 | 6,970.00 | 7,000.00 | 7,000.00 | -0.05% | 3,916 |