Stockscreener 앱 받기
96.96
3.33%
3.23
Southern Copper Corporation 주식 (SCCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $97.21 | $93.74 | $3.47 | 531,310.0 | +3.46% |
| 2025-08-21 | $93.97 | $92.56 | $1.41 | 887,726.0 | +0.03% |
| 2025-08-20 | $94.12 | $92.60 | $1.53 | 1,327,088.0 | -0.58% |
| 2025-08-19 | $96.62 | $93.82 | $2.80 | 834,145.0 | -1.70% |
| 2025-08-18 | $96.60 | $95.11 | $1.49 | 819,661.0 | +0.01% |
| 2025-08-15 | $97.07 | $95.61 | $1.46 | 785,497.0 | -0.80% |
| 2025-08-14 | $97.24 | $95.55 | $1.68 | 809,317.4 | -1.89% |
| 2025-08-13 | $99.70 | $97.52 | $2.18 | 1,098,798.9 | +1.27% |
| 2025-08-12 | $98.01 | $95.83 | $2.18 | 966,530.3 | +2.22% |
| 2025-08-11 | $98.68 | $94.85 | $3.83 | 1,556,717.6 | -3.98% |
| 2025-08-08 | $100.1 | $96.60 | $3.52 | 1,297,285.6 | +2.66% |
| 2025-08-07 | $96.97 | $95.49 | $1.49 | 1,048,847.4 | +2.57% |
| 2025-08-06 | $94.75 | $93.69 | $1.06 | 913,103.1 | +0.57% |
| 2025-08-05 | $93.96 | $91.62 | $2.33 | 1,251,244.2 | +1.59% |
| 2025-08-04 | $92.28 | $91.00 | $1.28 | 1,022,988.9 | +1.52% |
| 2025-08-01 | $92.76 | $89.91 | $2.85 | 1,492,958.1 | -2.66% |
| 2025-07-31 | $94.10 | $88.97 | $5.13 | 2,971,557.6 | +4.00% |
| 2025-07-30 | $97.12 | $87.84 | $9.28 | 5,066,531.3 | -6.33% |
| 2025-07-29 | $96.44 | $94.44 | $2.00 | 1,863,293.1 | -0.46% |
| 2025-07-28 | $98.68 | $95.33 | $3.36 | 1,899,051.6 | -1.10% |
| 2025-07-25 | $98.10 | $96.58 | $1.51 | 1,002,686.9 | -1.30% |
| 2025-07-24 | $99.34 | $97.58 | $1.75 | 1,114,772.6 | -1.34% |
| 2025-07-23 | $99.86 | $98.92 | $0.9405 | 998,836.4 | +1.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $100.1 | $89.91 | $10.22 | 16,643,218.6 | +4.02% |
| 2025-07 | $108.3 | $87.84 | $20.46 | 39,330,031.4 | -6.93% |
| 2025-06 | $104.5 | $89.90 | $14.62 | 31,803,729.8 | +11.29% |
| 2025-05 | $93.36 | $85.72 | $7.63 | 21,058,808.2 | +2.56% |
| 2025-04 | $94.52 | $73.37 | $21.15 | 36,020,225.4 | -4.22% |
| 2025-03 | $101.6 | $84.11 | $17.52 | 35,048,450.6 | +5.09% |
| 2025-02 | $98.13 | $85.79 | $12.35 | 24,539,873.7 | -2.23% |
| 2025-01 | $97.28 | $87.64 | $9.65 | 21,344,794.4 | +0.54% |
Southern Copper Corporation 주식 (SCCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $104.8 | $88.33 | $16.52 | 15,553,064.3 | -8.87% |
| 2024-11 | $111.6 | $95.66 | $15.96 | 17,837,493.2 | -7.83% |
| 2024-10 | $115.6 | $105.1 | $10.48 | 22,155,548.5 | -5.29% |
| 2024-09 | $117.5 | $90.37 | $27.09 | 26,460,387.0 | +13.71% |
| 2024-08 | $104.3 | $87.87 | $16.39 | 21,838,544.2 | -4.59% |
| 2024-07 | $115.1 | $97.38 | $17.68 | 25,404,607.4 | -1.05% |
| 2024-06 | $115.6 | $100.4 | $15.14 | 24,387,224.3 | -9.18% |
| 2024-05 | $125.5 | $10.89 | $114.6 | 82,221,331.5 | +916.80% |
| 2024-04 | $11.70 | $10.30 | $1.40 | 323,555,251.7 | +9.53% |
| 2024-03 | $10.36 | $7.67 | $2.69 | 298,358,816.4 | +31.73% |
| 2024-02 | $8.28 | $7.49 | $0.7934 | 173,264,454.6 | -1.51% |
| 2024-01 | $8.33 | $7.46 | $0.8734 | 203,582,255.5 | -4.61% |
Southern Copper Corporation 주식 (SCCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.55 | $6.86 | $1.69 | 221,691,972.1 | +19.66% |
| 2023-11 | $7.47 | $6.67 | $0.8005 | 209,622,081.1 | +1.45% |
| 2023-10 | $7.34 | $6.68 | $0.6624 | 202,394,077.5 | -5.83% |
| 2023-09 | $8.04 | $6.96 | $1.08 | 205,901,549.6 | -6.66% |
| 2023-08 | $8.33 | $7.44 | $0.8879 | 243,406,193.9 | -7.75% |
| 2023-07 | $8.47 | $6.54 | $1.93 | 223,408,957.5 | +21.88% |
| 2023-06 | $7.24 | $6.49 | $0.7573 | 230,445,355.5 | +7.44% |
| 2023-05 | $7.72 | $6.25 | $1.47 | 290,710,742.5 | -13.09% |
| 2023-04 | $7.94 | $7.07 | $0.8666 | 218,701,624.1 | +0.76% |
| 2023-03 | $7.61 | $6.43 | $1.18 | 320,892,304.1 | +3.47% |
| 2023-02 | $7.62 | $6.75 | $0.8676 | 226,821,619.4 | -2.02% |
| 2023-01 | $7.55 | $5.89 | $1.66 | 358,156,014.6 | +24.54% |
3.42%
0.05%
자본화:
|
볼륨(24시간):