Southern Copper Corporation (SCCO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:46AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 114.12 | 115.38 | 113.99 | 114.57 | 114.57 | 110,529 |
| 01 may 2024 | 116.67 | 117.61 | 112.91 | 115.17 | 115.17 | 1,397,300 |
| 30 abr 2024 | 116.88 | 119.90 | 115.90 | 116.67 | 116.67 | 2,567,900 |
| 29 abr 2024 | 118.31 | 121.00 | 116.28 | 120.85 | 120.85 | 1,838,800 |
| 26 abr 2024 | 113.08 | 117.77 | 112.28 | 116.94 | 116.94 | 2,292,700 |
| 25 abr 2024 | 109.71 | 112.82 | 108.03 | 111.82 | 111.82 | 1,482,000 |
| 24 abr 2024 | 110.44 | 111.45 | 107.69 | 109.23 | 109.23 | 1,499,200 |
| 23 abr 2024 | 108.09 | 111.60 | 107.79 | 109.64 | 109.64 | 1,844,700 |
| 22 abr 2024 | 109.10 | 112.63 | 107.33 | 111.58 | 111.58 | 1,434,600 |
| 19 abr 2024 | 115.25 | 116.30 | 112.95 | 113.43 | 113.43 | 1,188,500 |
| 18 abr 2024 | 115.37 | 116.61 | 113.05 | 115.34 | 115.34 | 1,000,600 |
| 17 abr 2024 | 116.31 | 117.23 | 112.62 | 114.17 | 114.17 | 1,336,000 |
| 16 abr 2024 | 110.00 | 114.69 | 108.80 | 113.83 | 113.83 | 1,780,800 |
| 15 abr 2024 | 117.94 | 118.15 | 114.06 | 114.08 | 114.08 | 1,245,200 |
| 12 abr 2024 | 120.00 | 120.37 | 114.75 | 115.25 | 115.25 | 1,406,700 |
| 11 abr 2024 | 116.70 | 117.17 | 114.55 | 116.95 | 116.95 | 1,228,500 |
| 10 abr 2024 | 113.50 | 117.69 | 112.58 | 116.21 | 116.21 | 1,189,800 |
| 09 abr 2024 | 115.49 | 117.86 | 114.47 | 116.46 | 116.46 | 1,540,000 |
| 08 abr 2024 | 111.77 | 112.53 | 110.15 | 112.26 | 112.26 | 1,062,300 |
| 05 abr 2024 | 109.08 | 110.72 | 108.25 | 110.29 | 110.29 | 876,300 |
| 04 abr 2024 | 111.90 | 112.35 | 108.52 | 109.59 | 109.59 | 1,484,100 |
| 03 abr 2024 | 108.57 | 111.85 | 108.02 | 111.23 | 111.23 | 1,642,500 |
| 02 abr 2024 | 107.63 | 108.66 | 106.51 | 107.77 | 107.77 | 1,357,000 |
| 01 abr 2024 | 107.76 | 108.32 | 106.49 | 107.04 | 107.04 | 807,700 |
| 28 mar 2024 | 104.99 | 107.13 | 104.78 | 106.52 | 106.52 | 1,130,000 |
| 27 mar 2024 | 102.45 | 104.53 | 102.00 | 104.32 | 104.32 | 1,030,200 |
| 26 mar 2024 | 104.51 | 104.60 | 101.86 | 102.10 | 102.10 | 898,300 |
| 25 mar 2024 | 105.10 | 106.92 | 103.87 | 103.89 | 103.89 | 1,052,000 |
| 22 mar 2024 | 103.91 | 105.26 | 103.09 | 104.36 | 104.36 | 1,659,000 |
| 21 mar 2024 | 104.13 | 104.15 | 102.45 | 103.55 | 103.55 | 1,069,100 |
| 20 mar 2024 | 99.48 | 103.75 | 98.71 | 103.24 | 103.24 | 1,262,300 |
| 19 mar 2024 | 100.46 | 100.82 | 98.90 | 99.80 | 99.80 | 1,501,300 |
| 18 mar 2024 | 103.80 | 104.83 | 102.20 | 102.60 | 102.60 | 1,978,500 |
| 15 mar 2024 | 99.20 | 103.58 | 98.83 | 103.00 | 103.00 | 3,638,500 |
| 14 mar 2024 | 96.76 | 98.20 | 95.65 | 97.18 | 97.18 | 2,270,600 |
| 13 mar 2024 | 89.90 | 97.50 | 89.90 | 96.30 | 96.30 | 3,358,700 |
| 12 mar 2024 | 87.00 | 87.60 | 86.28 | 87.50 | 87.50 | 776,500 |
| 11 mar 2024 | 85.82 | 86.89 | 85.27 | 86.45 | 86.45 | 1,225,300 |
| 08 mar 2024 | 85.28 | 86.53 | 84.88 | 86.28 | 86.28 | 1,582,900 |
| 07 mar 2024 | 83.84 | 86.23 | 83.22 | 84.74 | 84.74 | 1,318,400 |
| 06 mar 2024 | 81.95 | 82.53 | 81.12 | 81.39 | 81.39 | 884,400 |
| 05 mar 2024 | 81.29 | 81.61 | 79.59 | 80.03 | 80.03 | 808,600 |
| 04 mar 2024 | 80.66 | 81.82 | 79.33 | 81.79 | 81.79 | 760,300 |
| 01 mar 2024 | 81.30 | 81.86 | 80.32 | 80.66 | 80.66 | 685,900 |
| 29 feb 2024 | 80.42 | 81.05 | 80.17 | 80.86 | 80.86 | 1,080,800 |
| 28 feb 2024 | 79.91 | 80.24 | 78.82 | 78.89 | 78.89 | 536,900 |
| 27 feb 2024 | 80.78 | 80.96 | 79.85 | 80.80 | 80.80 | 682,600 |
| 26 feb 2024 | 80.62 | 80.62 | 79.20 | 79.94 | 79.94 | 707,100 |
| 23 feb 2024 | 83.29 | 83.42 | 81.77 | 82.03 | 82.03 | 596,800 |
| 22 feb 2024 | 83.45 | 83.83 | 82.48 | 83.14 | 83.14 | 712,100 |
| 21 feb 2024 | 82.54 | 83.54 | 82.43 | 83.37 | 83.37 | 645,400 |
| 20 feb 2024 | 82.84 | 83.14 | 81.93 | 82.36 | 82.36 | 581,600 |
| 16 feb 2024 | 84.05 | 85.62 | 83.50 | 83.69 | 83.69 | 900,100 |
| 15 feb 2024 | 80.68 | 83.08 | 80.57 | 82.97 | 82.97 | 968,700 |
| 14 feb 2024 | 78.65 | 80.17 | 78.53 | 80.12 | 80.12 | 639,100 |
| 13 feb 2024 | 78.75 | 79.07 | 77.42 | 78.03 | 78.03 | 1,010,000 |
| 12 feb 2024 | 79.59 | 80.66 | 79.31 | 80.28 | 80.28 | 654,600 |
| 12 feb 2024 | 0.8 Dividendo | |||||
| 09 feb 2024 | 80.59 | 80.94 | 79.62 | 80.16 | 79.36 | 988,800 |
| 08 feb 2024 | 81.50 | 81.62 | 79.88 | 80.94 | 80.13 | 795,800 |
| 07 feb 2024 | 82.13 | 82.19 | 80.54 | 82.03 | 81.21 | 702,400 |
| 06 feb 2024 | 80.54 | 82.40 | 80.50 | 82.21 | 81.39 | 1,004,900 |
| 05 feb 2024 | 80.00 | 80.00 | 78.46 | 79.69 | 78.89 | 1,254,300 |
| 02 feb 2024 | 81.60 | 82.71 | 80.35 | 81.73 | 80.91 | 1,302,400 |
| 01 feb 2024 | 82.67 | 83.82 | 82.45 | 83.79 | 82.95 | 1,005,300 |
| 31 ene 2024 | 83.28 | 84.45 | 82.07 | 82.10 | 81.28 | 1,039,100 |
| 30 ene 2024 | 82.51 | 83.30 | 82.00 | 82.79 | 81.96 | 893,300 |
| 29 ene 2024 | 83.42 | 84.02 | 82.60 | 83.66 | 82.83 | 772,900 |
| 26 ene 2024 | 84.38 | 85.14 | 82.78 | 83.20 | 82.37 | 768,800 |
| 25 ene 2024 | 83.83 | 84.29 | 82.80 | 83.82 | 82.98 | 1,109,900 |
| 24 ene 2024 | 84.80 | 85.18 | 83.11 | 83.25 | 82.42 | 901,900 |
| 23 ene 2024 | 81.50 | 82.81 | 81.29 | 81.96 | 81.14 | 1,269,300 |
| 22 ene 2024 | 79.98 | 81.42 | 79.74 | 80.42 | 79.62 | 1,161,600 |
| 19 ene 2024 | 78.81 | 81.13 | 78.25 | 81.09 | 80.28 | 1,305,300 |
| 18 ene 2024 | 78.90 | 78.92 | 77.63 | 78.81 | 78.02 | 779,600 |
| 17 ene 2024 | 78.09 | 78.72 | 77.14 | 78.48 | 77.70 | 918,700 |
| 16 ene 2024 | 81.75 | 81.91 | 79.67 | 79.68 | 78.88 | 1,316,700 |
| 12 ene 2024 | 83.80 | 84.21 | 82.81 | 83.14 | 82.31 | 630,400 |
| 11 ene 2024 | 84.05 | 84.09 | 82.21 | 83.04 | 82.21 | 725,100 |
| 10 ene 2024 | 84.03 | 84.28 | 83.22 | 83.31 | 82.48 | 680,200 |
| 09 ene 2024 | 84.42 | 84.86 | 83.87 | 84.28 | 83.44 | 936,700 |
| 08 ene 2024 | 82.93 | 85.50 | 82.59 | 85.49 | 84.64 | 733,800 |
| 05 ene 2024 | 83.54 | 85.00 | 83.17 | 83.58 | 82.75 | 693,400 |
| 04 ene 2024 | 83.51 | 84.15 | 83.12 | 83.81 | 82.97 | 737,800 |
| 03 ene 2024 | 82.37 | 84.36 | 81.18 | 83.89 | 83.05 | 1,230,300 |
| 02 ene 2024 | 85.28 | 86.17 | 84.10 | 84.66 | 83.82 | 1,152,700 |
| 29 dic 2023 | 85.99 | 86.57 | 84.45 | 86.07 | 85.21 | 784,200 |
| 28 dic 2023 | 87.76 | 88.40 | 87.33 | 87.33 | 86.46 | 674,500 |
| 27 dic 2023 | 87.61 | 88.34 | 87.37 | 88.20 | 87.32 | 775,400 |
| 26 dic 2023 | 87.96 | 88.26 | 87.09 | 87.30 | 86.43 | 605,100 |
| 22 dic 2023 | 86.97 | 87.76 | 86.35 | 87.60 | 86.73 | 1,265,600 |
| 21 dic 2023 | 84.88 | 86.20 | 84.13 | 85.99 | 85.13 | 958,200 |
| 20 dic 2023 | 84.11 | 84.83 | 83.22 | 83.30 | 82.47 | 1,300,700 |
| 19 dic 2023 | 84.25 | 85.16 | 83.81 | 84.96 | 84.11 | 834,600 |
| 18 dic 2023 | 82.50 | 83.90 | 82.50 | 82.82 | 81.99 | 1,248,900 |
| 15 dic 2023 | 81.10 | 82.67 | 80.44 | 82.28 | 81.46 | 2,193,500 |
| 14 dic 2023 | 78.99 | 81.79 | 78.98 | 81.71 | 80.89 | 1,782,100 |
| 13 dic 2023 | 74.68 | 77.73 | 73.78 | 77.35 | 76.58 | 1,067,500 |
| 12 dic 2023 | 74.86 | 75.22 | 74.26 | 74.83 | 74.08 | 733,000 |
| 11 dic 2023 | 74.04 | 75.25 | 73.18 | 75.13 | 74.38 | 846,100 |
| *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.