Southern Copper Corp (PCU.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| 16 may 2024 | 112.60 | 113.45 | 112.60 | 113.45 | 113.45 | 26 |
| 15 may 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| 14 may 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| 13 may 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 10 may 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
| 09 may 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| 08 may 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| 07 may 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 07 may 2024 | 1.0104:1 División de acciones | |||||
| 06 may 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 03 may 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| 02 may 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
| 30 abr 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
| 29 abr 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
| 26 abr 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 25 abr 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
| 24 abr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 23 abr 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 22 abr 2024 | 104.61 | 104.61 | 100.46 | 100.46 | 100.46 | 41 |
| 19 abr 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
| 18 abr 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| 17 abr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 16 abr 2024 | 105.95 | 105.95 | 105.85 | 105.85 | 105.85 | 20 |
| 15 abr 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
| 12 abr 2024 | 107.73 | 111.59 | 107.73 | 111.59 | 111.59 | 10 |
| 11 abr 2024 | 106.94 | 107.48 | 106.94 | 107.48 | 107.48 | 5 |
| 10 abr 2024 | 105.95 | 107.73 | 105.35 | 105.35 | 105.35 | 41 |
| 09 abr 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 08 abr 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
| 05 abr 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| 04 abr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| 03 abr 2024 | 98.46 | 101.99 | 98.46 | 101.94 | 101.94 | 391 |
| 02 abr 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| 28 mar 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| 27 mar 2024 | 93.13 | 93.63 | 93.13 | 93.63 | 93.63 | 50 |
| 26 mar 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
| 25 mar 2024 | 95.11 | 96.50 | 95.11 | 96.50 | 96.50 | 202 |
| 22 mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| 21 mar 2024 | 93.23 | 94.42 | 93.23 | 94.42 | 94.42 | 10 |
| 20 mar 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
| 19 mar 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
| 18 mar 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 10 |
| 15 mar 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| 14 mar 2024 | 86.90 | 88.08 | 86.90 | 88.08 | 88.08 | 227 |
| 13 mar 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 12 mar 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
| 11 mar 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 08 mar 2024 | 76.31 | 77.30 | 76.31 | 77.30 | 77.30 | 328 |
| 07 mar 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| 06 mar 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
| 05 mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 04 mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 01 mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 29 feb 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 28 feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 27 feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 26 feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 23 feb 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 22 feb 2024 | 76.11 | 76.31 | 76.11 | 76.31 | 76.31 | 65 |
| 21 feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 20 feb 2024 | 76.60 | 76.60 | 75.32 | 75.32 | 75.32 | 1 |
| 19 feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 16 feb 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 15 feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 14 feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 13 feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| 12 feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 12 feb 2024 | 0.8 Dividendo | |||||
| 09 feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 73.23 | - |
| 08 feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.11 | - |
| 07 feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 74.40 | - |
| 06 feb 2024 | 73.04 | 75.22 | 73.04 | 75.22 | 74.40 | 10 |
| 05 feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.31 | 40 |
| 02 feb 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 75.29 | - |
| 01 feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.21 | - |
| 31 ene 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 74.50 | - |
| 30 ene 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 75.38 | - |
| 29 ene 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 74.70 | - |
| 26 ene 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 75.29 | - |
| 25 ene 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 74.50 | - |
| 24 ene 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 73.62 | - |
| 23 ene 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 71.86 | - |
| 22 ene 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 72.54 | - |
| 19 ene 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.59 | - |
| 18 ene 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.10 | - |
| 17 ene 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.27 | - |
| 16 ene 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.11 | - |
| 15 ene 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 73.72 | - |
| 12 ene 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 73.72 | - |
| 11 ene 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.01 | - |
| 10 ene 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.09 | - |
| 09 ene 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.07 | - |
| 08 ene 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.31 | - |
| 05 ene 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 74.70 | - |
| 04 ene 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 74.80 | - |
| 03 ene 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 75.19 | - |
| 02 ene 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.07 | - |
| 29 dic 2023 | 77.79 | 77.79 | 77.69 | 77.69 | 76.85 | - |
| 28 dic 2023 | 78.29 | 78.29 | 78.29 | 78.29 | 77.44 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.