Stockscreener 앱 받기
100.86
2.15%
-2.1372
Southern Copper Corporation 주식 (SCCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $103.0 | $99.85 | $3.18 | 814,580.0 | -2.08% |
| 2024-11-20 | $104.5 | $102.6 | $1.89 | 767,445.0 | -0.75% |
| 2024-11-19 | $104.1 | $101.1 | $3.00 | 699,853.0 | +1.91% |
| 2024-11-18 | $102.0 | $99.84 | $2.11 | 623,288.0 | +2.61% |
| 2024-11-15 | $101.4 | $98.96 | $2.40 | 786,352.0 | -1.03% |
| 2024-11-14 | $102.0 | $99.81 | $2.22 | 1,046,291.0 | -0.71% |
| 2024-11-13 | $102.9 | $100.8 | $2.13 | 720,149.0 | -1.67% |
| 2024-11-12 | $103.0 | $101.2 | $1.81 | 1,059,735.0 | -1.97% |
| 2024-11-11 | $106.1 | $103.3 | $2.76 | 919,695.0 | -2.19% |
| 2024-11-08 | $110.2 | $106.3 | $3.92 | 1,072,269.0 | -5.64% |
| 2024-11-07 | $114.7 | $111.9 | $2.79 | 938,862.0 | +3.66% |
| 2024-11-06 | $111.1 | $106.3 | $4.75 | 1,229,865.0 | -3.37% |
| 2024-11-05 | $113.4 | $111.3 | $2.01 | 861,367.6 | +2.43% |
| 2024-11-04 | $111.7 | $109.9 | $1.84 | 660,726.3 | +1.10% |
| 2024-11-01 | $111.2 | $109.3 | $1.94 | 627,335.5 | +0.50% |
| 2024-10-31 | $110.4 | $108.0 | $2.43 | 826,104.3 | -2.06% |
| 2024-10-30 | $112.7 | $110.8 | $1.87 | 863,655.7 | -2.24% |
| 2024-10-29 | $115.9 | $113.6 | $2.39 | 677,021.7 | -0.35% |
| 2024-10-28 | $115.3 | $113.4 | $1.88 | 761,270.8 | -0.52% |
| 2024-10-25 | $116.6 | $114.3 | $2.30 | 1,428,319.0 | +0.77% |
| 2024-10-24 | $114.3 | $111.9 | $2.42 | 1,146,031.6 | +0.61% |
| 2024-10-23 | $113.6 | $111.0 | $2.68 | 967,889.9 | -0.65% |
| 2024-10-22 | $115.4 | $112.2 | $3.12 | 1,205,624.8 | +1.94% |
Southern Copper Corporation 주식 (SCCO) 연도별 가격 이력
이 심층 분석에서는 Southern Copper Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southern Copper Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Southern Copper Corporation 주식 (SCCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $114.7 | $98.96 | $15.73 | 12,827,813.3 | -7.36% |
| 2024-10 | $118.7 | $108.0 | $10.77 | 21,561,597.2 | -5.29% |
| 2024-09 | $120.7 | $92.85 | $27.84 | 25,751,030.6 | +13.71% |
| 2024-08 | $107.1 | $90.29 | $16.85 | 21,253,091.2 | -4.59% |
| 2024-07 | $118.2 | $100.1 | $18.16 | 24,723,554.5 | -1.05% |
| 2024-06 | $118.8 | $103.2 | $15.55 | 23,733,445.7 | -9.18% |
| 2024-05 | $129.0 | $11.19 | $117.8 | 80,017,122.3 | +916.80% |
| 2024-04 | $12.03 | $10.58 | $1.44 | 314,881,304.6 | +9.53% |
| 2024-03 | $10.65 | $7.88 | $2.76 | 290,360,341.4 | +31.73% |
| 2024-02 | $8.51 | $7.69 | $0.8152 | 168,619,539.3 | -1.51% |
| 2024-01 | $8.56 | $7.67 | $0.8974 | 198,124,573.4 | -4.61% |
Southern Copper Corporation 주식 (SCCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.79 | $7.05 | $1.74 | 215,748,800.3 | +19.66% |
| 2023-11 | $7.67 | $6.85 | $0.8225 | 204,002,481.9 | +1.45% |
| 2023-10 | $7.55 | $6.87 | $0.6806 | 196,968,248.3 | -5.83% |
| 2023-09 | $8.26 | $7.15 | $1.11 | 200,381,691.3 | -6.66% |
| 2023-08 | $8.56 | $7.65 | $0.9123 | 236,880,902.0 | -7.75% |
| 2023-07 | $8.71 | $6.72 | $1.98 | 217,419,756.4 | +21.88% |
| 2023-06 | $7.44 | $6.66 | $0.7782 | 224,267,520.9 | +7.44% |
| 2023-05 | $7.93 | $6.43 | $1.51 | 282,917,298.9 | -13.09% |
| 2023-04 | $8.15 | $7.26 | $0.8905 | 212,838,618.3 | +0.76% |
| 2023-03 | $7.82 | $6.61 | $1.21 | 312,289,746.0 | +3.47% |
| 2023-02 | $7.83 | $6.94 | $0.8915 | 220,740,930.8 | -2.02% |
| 2023-01 | $7.76 | $6.05 | $1.71 | 348,554,481.9 | +24.54% |
Southern Copper Corporation 주식 (SCCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.28 | $5.88 | $0.398 | 203,555,427.2 | -1.03% |
| 2022-11 | $6.15 | $4.64 | $1.52 | 326,730,929.6 | +29.91% |
| 2022-10 | $4.94 | $4.49 | $0.4458 | 362,403,013.8 | +4.75% |
| 2022-09 | $4.98 | $4.22 | $0.7623 | 291,936,986.4 | -4.74% |
| 2022-08 | $5.14 | $4.55 | $0.5834 | 333,686,951.2 | -5.48% |
| 2022-07 | $5.13 | $4.44 | $0.6857 | 318,693,313.5 | -0.02% |
| 2022-06 | $6.46 | $4.86 | $1.60 | 291,499,208.9 | -19.38% |
| 2022-05 | $6.48 | $5.30 | $1.18 | 343,034,981.9 | -0.79% |
| 2022-04 | $7.88 | $6.09 | $1.79 | 216,133,500.7 | -17.96% |
| 2022-03 | $7.82 | $6.69 | $1.13 | 286,011,052.0 | +9.38% |
| 2022-02 | $6.95 | $6.14 | $0.809 | 210,461,732.4 | +8.61% |
| 2022-01 | $7.00 | $6.05 | $0.9471 | 234,519,089.0 | +3.53% |
0.35%
0.19%
자본화:
|
볼륨(24시간):