Southern Copper Corporation (PCU.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 06:24PM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 100.85 | 101.75 | 100.05 | 101.75 | 101.75 | 231 |
| 01 jul 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 6 |
| 28 jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 27 jun 2024 | 101.35 | 101.35 | 101.30 | 101.30 | 101.30 | 300 |
| 26 jun 2024 | 101.65 | 102.65 | 101.65 | 102.65 | 102.65 | 50 |
| 25 jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 24 jun 2024 | 101.90 | 103.70 | 101.50 | 102.95 | 102.95 | 142 |
| 21 jun 2024 | 102.75 | 102.75 | 102.55 | 102.55 | 102.55 | 450 |
| 20 jun 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 100 |
| 19 jun 2024 | 100.20 | 101.05 | 100.20 | 101.05 | 101.05 | 19 |
| 18 jun 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | 50 |
| 17 jun 2024 | 98.58 | 99.32 | 98.00 | 98.00 | 98.00 | 534 |
| 14 jun 2024 | 98.00 | 99.30 | 98.00 | 98.76 | 98.76 | 1,280 |
| 13 jun 2024 | 99.72 | 100.50 | 99.00 | 99.00 | 99.00 | 196 |
| 12 jun 2024 | 99.92 | 100.70 | 99.90 | 100.00 | 100.00 | 121 |
| 11 jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 10 jun 2024 | 101.65 | 102.75 | 101.55 | 102.00 | 102.00 | 57 |
| 07 jun 2024 | 104.25 | 104.25 | 101.45 | 101.45 | 101.45 | 5 |
| 06 jun 2024 | 102.35 | 103.85 | 99.50 | 103.85 | 103.85 | 55 |
| 05 jun 2024 | 103.00 | 103.35 | 101.50 | 103.35 | 103.35 | 137 |
| 04 jun 2024 | 105.70 | 105.70 | 100.00 | 100.00 | 100.00 | 2,325 |
| 03 jun 2024 | 109.10 | 110.05 | 106.30 | 106.30 | 106.30 | 417 |
| 31 may 2024 | 109.10 | 109.95 | 107.95 | 108.85 | 108.85 | 226 |
| 30 may 2024 | 110.50 | 110.50 | 108.20 | 108.20 | 108.20 | 23 |
| 29 may 2024 | 112.00 | 112.50 | 109.25 | 109.80 | 109.80 | 740 |
| 28 may 2024 | 110.45 | 111.90 | 110.05 | 111.20 | 111.20 | 200 |
| 27 may 2024 | 108.15 | 110.45 | 108.10 | 110.45 | 110.45 | 374 |
| 24 may 2024 | 107.20 | 108.20 | 107.10 | 108.05 | 108.05 | 243 |
| 23 may 2024 | 108.00 | 108.60 | 106.35 | 108.60 | 108.60 | 619 |
| 22 may 2024 | 116.30 | 117.30 | 108.05 | 108.05 | 108.05 | 1,034 |
| 21 may 2024 | 119.45 | 119.95 | 117.30 | 117.30 | 117.30 | 740 |
| 20 may 2024 | 116.05 | 118.00 | 115.75 | 117.85 | 117.85 | 123 |
| 17 may 2024 | 110.30 | 114.35 | 110.30 | 114.35 | 114.35 | 741 |
| 16 may 2024 | 112.85 | 113.45 | 111.65 | 111.65 | 111.65 | 37 |
| 15 may 2024 | 114.05 | 117.60 | 111.90 | 111.90 | 111.90 | 656 |
| 14 may 2024 | 111.55 | 115.40 | 111.55 | 114.55 | 114.55 | 478 |
| 13 may 2024 | 110.75 | 112.10 | 110.75 | 112.10 | 112.10 | 1,086 |
| 10 may 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 09 may 2024 | 104.95 | 106.15 | 104.95 | 105.65 | 105.65 | 58 |
| 08 may 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| 07 may 2024 | 109.40 | 109.60 | 107.80 | 107.80 | 107.80 | 420 |
| 07 may 2024 | 1.0104:1 División de acciones | |||||
| 06 may 2024 | 106.54 | 108.22 | 105.80 | 107.63 | 107.63 | 513 |
| 03 may 2024 | 104.17 | 105.50 | 103.92 | 105.50 | 105.50 | 740 |
| 02 may 2024 | 107.38 | 107.68 | 104.66 | 104.66 | 104.66 | 86 |
| 30 abr 2024 | 111.39 | 111.39 | 110.01 | 110.01 | 110.01 | 303 |
| 29 abr 2024 | 108.92 | 110.75 | 108.82 | 110.75 | 110.75 | 105 |
| 26 abr 2024 | 103.37 | 108.82 | 103.37 | 108.82 | 108.82 | 2,202 |
| 25 abr 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
| 24 abr 2024 | 101.20 | 102.63 | 100.31 | 100.31 | 100.31 | 131 |
| 23 abr 2024 | 103.28 | 103.28 | 100.95 | 100.95 | 100.95 | 111 |
| 22 abr 2024 | 104.61 | 104.86 | 102.24 | 104.51 | 104.51 | 186 |
| 19 abr 2024 | 106.54 | 106.54 | 106.05 | 106.05 | 106.05 | 6 |
| 18 abr 2024 | 105.65 | 108.08 | 105.65 | 107.48 | 107.48 | 430 |
| 17 abr 2024 | 105.80 | 108.67 | 105.80 | 108.52 | 108.52 | 227 |
| 16 abr 2024 | 106.69 | 106.69 | 103.52 | 106.05 | 106.05 | 275 |
| 15 abr 2024 | 109.86 | 110.01 | 108.82 | 109.71 | 109.71 | 273 |
| 12 abr 2024 | 107.73 | 112.48 | 107.73 | 109.86 | 109.86 | 437 |
| 11 abr 2024 | 106.99 | 107.48 | 106.79 | 106.79 | 106.79 | 161 |
| 10 abr 2024 | 106.74 | 107.68 | 105.11 | 106.44 | 106.44 | 166 |
| 09 abr 2024 | 102.29 | 104.66 | 101.99 | 104.66 | 104.66 | 303 |
| 08 abr 2024 | 101.74 | 102.14 | 101.74 | 102.14 | 102.14 | 373 |
| 05 abr 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
| 04 abr 2024 | 102.53 | 103.52 | 101.30 | 101.84 | 101.84 | 293 |
| 03 abr 2024 | 98.48 | 101.69 | 98.48 | 101.69 | 101.69 | 286 |
| 02 abr 2024 | 98.95 | 100.41 | 98.83 | 98.83 | 98.83 | 334 |
| 28 mar 2024 | 95.01 | 97.39 | 95.01 | 97.39 | 97.39 | 184 |
| 27 mar 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
| 26 mar 2024 | 94.52 | 94.52 | 94.02 | 94.02 | 94.02 | 106 |
| 25 mar 2024 | 96.10 | 96.79 | 95.61 | 95.61 | 95.61 | 2,864 |
| 22 mar 2024 | 94.32 | 95.90 | 94.32 | 95.80 | 95.80 | 217 |
| 21 mar 2024 | 93.23 | 94.52 | 93.23 | 93.92 | 93.92 | 217 |
| 20 mar 2024 | 90.56 | 91.84 | 90.56 | 91.84 | 91.84 | 14 |
| 19 mar 2024 | 93.03 | 93.03 | 90.16 | 90.86 | 90.86 | 434 |
| 18 mar 2024 | 93.53 | 95.21 | 93.33 | 94.12 | 94.12 | 901 |
| 15 mar 2024 | 87.98 | 92.14 | 87.98 | 92.14 | 92.14 | 284 |
| 14 mar 2024 | 87.00 | 87.98 | 87.00 | 87.49 | 87.49 | 79 |
| 13 mar 2024 | 79.57 | 87.69 | 79.18 | 87.29 | 87.29 | 279 |
| 12 mar 2024 | 77.99 | 79.47 | 77.99 | 79.08 | 79.08 | 376 |
| 11 mar 2024 | 77.69 | 78.19 | 77.69 | 78.19 | 78.19 | 101 |
| 08 mar 2024 | 76.31 | 77.49 | 76.31 | 77.49 | 77.49 | 230 |
| 07 mar 2024 | 73.44 | 77.99 | 73.44 | 77.99 | 77.99 | 287 |
| 06 mar 2024 | 72.64 | 72.74 | 72.64 | 72.74 | 72.74 | 36 |
| 05 mar 2024 | 74.23 | 74.23 | 73.93 | 73.93 | 73.93 | 57 |
| 04 mar 2024 | 73.34 | 73.93 | 73.34 | 73.93 | 73.93 | 1 |
| 01 mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 29 feb 2024 | 72.25 | 73.54 | 72.25 | 73.54 | 73.54 | 76 |
| 28 feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 27 feb 2024 | 72.55 | 73.24 | 72.55 | 73.14 | 73.14 | 252 |
| 26 feb 2024 | 74.82 | 74.82 | 72.45 | 73.04 | 73.04 | 207 |
| 23 feb 2024 | 75.71 | 76.60 | 75.71 | 76.60 | 76.60 | 13 |
| 22 feb 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 21 feb 2024 | 75.02 | 75.71 | 75.02 | 75.71 | 75.71 | 21 |
| 20 feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 19 feb 2024 | 76.50 | 77.49 | 76.50 | 77.49 | 77.49 | 345 |
| 16 feb 2024 | 76.11 | 77.00 | 76.11 | 76.50 | 76.50 | 454 |
| 15 feb 2024 | 73.73 | 75.51 | 73.73 | 75.51 | 75.51 | 20 |
| 14 feb 2024 | 71.75 | 72.94 | 71.75 | 72.94 | 72.94 | 8 |
| 13 feb 2024 | 73.44 | 73.44 | 72.25 | 72.25 | 72.25 | 132 |
| 12 feb 2024 | 73.63 | 74.03 | 73.34 | 74.03 | 74.03 | 273 |
| *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.