Sociedad Punta del Cobre S.A. (SNSE:PUCOBRE)
Chile
· Delayed Price · Currency is CLP 15,494
+239 (1.57%)
At close: Apr 27, 2026
Sociedad Punta del Cobre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,320.00 | 15,399.00 | 15,000.00 | 15,213.00 | 15,213.00 | -1.81% | 6,414 |
| Apr 27, 2026 | 15,210.00 | 15,550.00 | 15,210.00 | 15,494.00 | 15,494.00 | 1.57% | 1,538 |
| Apr 24, 2026 | 15,166.00 | 15,550.00 | 15,052.00 | 15,255.00 | 15,255.00 | 0.59% | 2,825 |
| Apr 23, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,166.00 | 15,166.00 | -2.15% | 1,035 |
| Apr 22, 2026 | 15,444.00 | 15,444.00 | 15,444.00 | 15,499.00 | 15,499.00 | - | 372 |
| Apr 21, 2026 | 15,210.00 | 15,499.00 | 15,210.00 | 15,499.00 | 15,499.00 | 0.18% | 2,487 |
| Apr 20, 2026 | 15,475.00 | 15,475.00 | 15,475.00 | 15,471.00 | 15,471.00 | - | 268 |
| Apr 17, 2026 | 15,500.00 | 15,699.00 | 15,300.00 | 15,471.00 | 15,471.00 | -0.05% | 4,712 |
| Apr 16, 2026 | 15,108.00 | 15,481.00 | 15,001.00 | 15,478.00 | 15,478.00 | 1.55% | 22,902 |
| Apr 15, 2026 | 15,118.00 | 15,250.00 | 15,110.00 | 15,242.00 | 15,242.00 | 0.61% | 2,371 |
| Apr 14, 2026 | 15,160.00 | 15,160.00 | 15,118.00 | 15,150.00 | 15,150.00 | 0.89% | 11,764 |
| Apr 13, 2026 | 15,001.00 | 15,100.00 | 14,950.00 | 15,017.00 | 15,017.00 | -1.86% | 5,556 |
| Apr 10, 2026 | 15,500.00 | 15,999.00 | 15,210.00 | 15,302.00 | 14,590.18 | 1.30% | 13,474 |
| Apr 9, 2026 | 15,700.00 | 15,700.00 | 15,100.00 | 15,105.00 | 14,402.34 | -3.67% | 21,364 |
| Apr 8, 2026 | 15,515.00 | 16,699.00 | 15,515.00 | 15,681.00 | 14,951.55 | 3.23% | 2,433 |
| Apr 7, 2026 | 15,520.00 | 15,520.00 | 15,188.00 | 15,191.00 | 14,484.34 | -2.21% | 947 |
| Apr 6, 2026 | 15,599.00 | 15,599.00 | 15,200.00 | 15,534.00 | 14,811.39 | -2.07% | 1,836 |
| Apr 2, 2026 | 15,100.00 | 15,800.00 | 15,100.00 | 15,862.00 | 15,124.13 | - | 221 |
| Apr 1, 2026 | 16,400.00 | 16,400.00 | 15,800.00 | 15,862.00 | 15,124.13 | -0.51% | 1,133 |
| Mar 31, 2026 | 15,027.00 | 16,000.00 | 15,027.00 | 15,944.00 | 15,202.32 | 6.10% | 1,110 |
| Mar 30, 2026 | 15,371.00 | 15,371.00 | 15,000.00 | 15,027.00 | 14,327.97 | 0.70% | 1,290 |
| Mar 27, 2026 | 15,440.00 | 15,440.00 | 14,900.00 | 14,923.00 | 14,228.81 | -3.93% | 704 |
| Mar 26, 2026 | 15,540.00 | 15,550.00 | 15,499.00 | 15,534.00 | 14,811.39 | -0.10% | 3,738 |
| Mar 25, 2026 | 15,697.00 | 15,697.00 | 15,595.00 | 15,550.00 | 14,826.64 | -0.94% | 1,277 |
| Mar 24, 2026 | 15,697.00 | 15,697.00 | 15,697.00 | 15,697.00 | 14,966.81 | - | 68 |
| Mar 23, 2026 | 15,200.00 | 15,850.00 | 15,200.00 | 15,697.00 | 14,966.81 | 3.27% | 1,259 |
| Mar 20, 2026 | 15,400.00 | 15,400.00 | 15,120.00 | 15,200.00 | 14,492.92 | -1.86% | 16,092 |
| Mar 19, 2026 | 15,500.00 | 16,150.00 | 15,399.00 | 15,488.00 | 14,767.53 | -2.36% | 6,637 |
| Mar 18, 2026 | 16,195.00 | 16,200.00 | 15,803.00 | 15,862.00 | 15,124.13 | -2.09% | 1,507 |
| Mar 17, 2026 | 15,996.00 | 16,200.00 | 15,996.00 | 16,200.00 | 15,446.41 | 1.77% | 1,572 |
| Mar 16, 2026 | 15,664.00 | 16,000.00 | 15,664.00 | 15,918.00 | 15,177.52 | 1.62% | 2,506 |
| Mar 13, 2026 | 15,920.00 | 16,000.00 | 15,301.00 | 15,664.00 | 14,935.34 | -4.51% | 5,357 |
| Mar 12, 2026 | 16,400.00 | 16,400.00 | 16,300.00 | 16,404.00 | 15,640.92 | - | 301 |
| Mar 11, 2026 | 16,404.00 | 16,404.00 | 16,404.00 | 16,404.00 | 15,640.92 | - | 272 |
| Mar 10, 2026 | 15,900.00 | 16,498.00 | 15,900.00 | 16,404.00 | 15,640.92 | 2.60% | 6,508 |
| Mar 9, 2026 | 16,300.00 | 16,500.00 | 15,850.00 | 15,989.00 | 15,245.22 | -4.83% | 3,101 |
| Mar 6, 2026 | 15,900.00 | 16,800.00 | 15,500.00 | 16,800.00 | 16,018.50 | 4.15% | 5,719 |
| Mar 5, 2026 | 16,500.00 | 16,500.00 | 16,000.00 | 16,130.00 | 15,379.66 | -2.64% | 715 |
| Mar 4, 2026 | 16,500.00 | 16,600.00 | 16,498.00 | 16,567.00 | 15,796.33 | 0.41% | 2,133 |
| Mar 3, 2026 | 16,800.00 | 16,800.00 | 15,954.00 | 16,500.00 | 15,732.45 | -2.71% | 18,706 |
| Mar 2, 2026 | 16,959.00 | 16,959.00 | 15,850.00 | 16,959.00 | 16,170.10 | -0.02% | 9,106 |
| Feb 27, 2026 | 16,240.00 | 16,963.00 | 15,840.00 | 16,963.00 | 16,173.91 | 4.58% | 6,868 |
| Feb 26, 2026 | 16,250.00 | 16,250.00 | 15,580.00 | 16,220.00 | 15,465.48 | 1.38% | 8,182 |
| Feb 25, 2026 | 15,250.00 | 16,000.00 | 14,750.00 | 16,000.00 | 15,255.71 | 9.72% | 16,440 |
| Feb 24, 2026 | 15,500.00 | 15,989.00 | 14,501.00 | 14,582.00 | 13,903.67 | -9.46% | 16,095 |
| Feb 23, 2026 | 16,920.00 | 16,920.00 | 15,499.00 | 16,106.00 | 15,356.78 | -4.57% | 6,811 |
| Feb 20, 2026 | 14,500.00 | 16,889.00 | 14,500.00 | 16,877.00 | 16,091.91 | 16.39% | 14,504 |
| Feb 19, 2026 | 13,754.00 | 15,220.00 | 13,499.00 | 14,500.00 | 13,825.49 | 5.42% | 10,468 |
| Feb 18, 2026 | 14,150.00 | 14,150.00 | 13,200.00 | 13,754.00 | 13,114.19 | -2.80% | 10,450 |
| Feb 17, 2026 | 14,800.00 | 14,800.00 | 14,000.00 | 14,150.00 | 13,491.77 | -5.99% | 5,624 |
| Feb 16, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,052.00 | 14,351.81 | 0.34% | 3,905 |
| Feb 13, 2026 | 15,569.00 | 15,600.00 | 15,001.00 | 15,001.00 | 14,303.18 | -4.26% | 11,443 |
| Feb 12, 2026 | 15,650.00 | 16,410.00 | 15,439.00 | 15,669.00 | 14,940.11 | -2.07% | 16,702 |
| Feb 11, 2026 | 17,134.00 | 17,134.00 | 16,000.00 | 16,000.00 | 15,255.71 | -6.57% | 201,183 |
| Feb 10, 2026 | 17,900.00 | 17,900.00 | 16,700.00 | 17,126.00 | 16,329.33 | -2.99% | 284,937 |
| Feb 9, 2026 | 17,650.00 | 17,900.00 | 17,601.00 | 17,654.00 | 16,832.77 | 0.31% | 61,683 |
| Feb 6, 2026 | 18,499.00 | 18,499.00 | 17,600.00 | 17,600.00 | 16,781.28 | -4.77% | 5,816 |
| Feb 5, 2026 | 18,800.00 | 19,000.00 | 18,301.00 | 18,481.00 | 17,621.30 | -1.17% | 3,198 |
| Feb 4, 2026 | 19,100.00 | 19,100.00 | 18,700.00 | 18,700.00 | 17,830.11 | -0.99% | 17,995 |
| Feb 3, 2026 | 18,600.00 | 19,200.00 | 18,600.00 | 18,887.00 | 18,008.41 | 1.65% | 6,497 |
| Feb 2, 2026 | 18,990.00 | 19,400.00 | 18,390.00 | 18,580.00 | 17,715.69 | -0.38% | 11,526 |
| Jan 30, 2026 | 18,820.00 | 18,999.00 | 17,750.00 | 18,650.00 | 17,782.44 | -0.90% | 56,587 |
| Jan 29, 2026 | 19,000.00 | 19,100.00 | 18,750.00 | 18,820.00 | 17,944.53 | -0.95% | 95,535 |
| Jan 28, 2026 | 19,000.00 | 19,000.00 | 18,240.00 | 19,000.00 | 18,116.16 | - | 25,849 |
| Jan 27, 2026 | 19,750.00 | 19,750.00 | 17,901.00 | 19,000.00 | 18,116.16 | -3.80% | 44,714 |
| Jan 26, 2026 | 19,568.00 | 19,750.00 | 19,201.00 | 19,750.00 | 18,831.27 | 0.93% | 32,255 |
| Jan 23, 2026 | 19,355.00 | 19,700.00 | 19,340.00 | 19,568.00 | 18,657.73 | 1.13% | 24,561 |
| Jan 22, 2026 | 19,500.00 | 19,600.00 | 18,720.00 | 19,349.00 | 18,448.92 | -0.26% | 17,322 |
| Jan 21, 2026 | 19,000.00 | 19,400.00 | 18,901.00 | 19,400.00 | 18,497.55 | 2.92% | 21,494 |
| Jan 20, 2026 | 18,107.00 | 18,997.00 | 18,107.00 | 18,850.00 | 17,973.13 | 4.10% | 38,542 |
| Jan 19, 2026 | 16,501.00 | 18,360.00 | 16,501.00 | 18,107.00 | 17,264.70 | 10.84% | 19,926 |
| Jan 16, 2026 | 16,800.00 | 16,900.00 | 16,199.00 | 16,336.00 | 15,576.08 | -2.76% | 21,422 |
| Jan 15, 2026 | 19,998.00 | 19,998.00 | 15,400.00 | 16,800.00 | 16,018.50 | -16.48% | 96,863 |
| Jan 14, 2026 | 22,000.00 | 22,390.00 | 18,010.00 | 20,116.00 | 19,180.24 | -9.75% | 67,358 |
| Jan 13, 2026 | 17,590.00 | 22,998.00 | 17,590.00 | 22,290.00 | 21,253.11 | 26.73% | 92,617 |
| Jan 12, 2026 | 16,350.00 | 17,588.00 | 16,350.00 | 17,588.00 | 16,769.84 | 8.01% | 43,568 |
| Jan 9, 2026 | 15,900.00 | 16,350.00 | 15,900.00 | 16,283.00 | 15,525.55 | 2.64% | 28,281 |
| Jan 8, 2026 | 15,300.00 | 15,900.00 | 15,300.00 | 15,864.00 | 15,126.04 | 4.73% | 33,202 |
| Jan 7, 2026 | 14,400.00 | 15,398.00 | 14,370.00 | 15,148.00 | 14,443.34 | 5.41% | 40,072 |
| Jan 6, 2026 | 13,452.00 | 14,500.00 | 13,400.00 | 14,370.00 | 13,701.53 | 6.84% | 34,281 |
| Jan 5, 2026 | 13,400.00 | 13,700.00 | 13,200.00 | 13,450.00 | 12,824.33 | 2.00% | 25,252 |
| Jan 2, 2026 | 12,600.00 | 13,200.00 | 12,570.00 | 13,186.00 | 12,572.61 | 5.18% | 26,339 |
| Dec 30, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,537.00 | 11,953.80 | 0.27% | 8,021 |
| Dec 29, 2025 | 12,700.00 | 12,950.00 | 12,350.00 | 12,503.00 | 11,921.38 | -0.84% | 130,389 |
| Dec 26, 2025 | 12,400.00 | 12,649.00 | 12,340.00 | 12,609.00 | 12,022.45 | 5.11% | 17,900 |
| Dec 24, 2025 | 12,000.00 | 12,000.00 | 11,980.00 | 11,996.00 | 11,437.97 | 2.35% | 4,373 |
| Dec 23, 2025 | 11,190.00 | 12,000.00 | 11,190.00 | 11,720.00 | 11,174.81 | 4.64% | 12,546 |
| Dec 22, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,200.00 | 10,679.00 | 1.82% | 9,250 |
| Dec 19, 2025 | 9,950.00 | 11,250.00 | 9,950.00 | 11,000.00 | 10,488.30 | 11.13% | 55,207 |
| Dec 18, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,898.40 | 9,437.95 | -0.52% | 4,455 |
| Dec 17, 2025 | 9,950.00 | 10,000.00 | 9,949.00 | 9,949.80 | 9,486.95 | - | 8,944 |
| Dec 16, 2025 | 9,950.00 | 9,950.00 | 9,945.00 | 9,949.40 | 9,486.57 | -0.26% | 3,827 |
| Dec 15, 2025 | 9,990.00 | 10,000.00 | 9,950.00 | 9,975.60 | 9,511.55 | 0.25% | 16,121 |
| Dec 12, 2025 | 9,990.00 | 10,000.00 | 9,612.00 | 9,950.50 | 9,487.62 | -0.06% | 7,602 |
| Dec 11, 2025 | 9,400.00 | 10,000.00 | 9,400.00 | 9,956.30 | 9,493.15 | 7.21% | 11,345 |
| Dec 10, 2025 | 9,350.00 | 9,350.00 | 9,290.00 | 9,286.70 | 8,854.70 | 3.96% | 5,008 |
| Dec 9, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 8,933.30 | 8,517.74 | 0.69% | 7,907 |
| Dec 5, 2025 | 8,770.00 | 8,885.00 | 8,770.00 | 8,872.10 | 8,459.39 | 1.36% | 5,620 |
| Dec 4, 2025 | 8,950.00 | 9,000.00 | 8,240.00 | 8,752.90 | 8,345.73 | -2.18% | 2,707 |
| Dec 3, 2025 | 8,680.00 | 9,000.00 | 8,650.00 | 8,947.90 | 8,531.66 | 3.51% | 6,143 |