Stockscreener 앱 받기
114.02
2.43%
2.71
시간 외 거래:
114.02
Southern Copper Corporation 주식 (SCCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $114.1 | $112.0 | $2.03 | 856,060.0 | +2.43% |
| 2024-11-04 | $112.4 | $110.6 | $1.85 | 656,655.0 | +1.10% |
| 2024-11-01 | $111.9 | $109.9 | $1.95 | 623,470.0 | +0.50% |
| 2024-10-31 | $111.1 | $108.7 | $2.45 | 821,014.0 | -2.06% |
| 2024-10-30 | $113.4 | $111.5 | $1.88 | 858,334.0 | -2.24% |
| 2024-10-29 | $116.7 | $114.3 | $2.40 | 672,850.0 | -0.35% |
| 2024-10-28 | $116.0 | $114.1 | $1.89 | 756,580.0 | -0.52% |
| 2024-10-25 | $117.3 | $115.0 | $2.31 | 1,419,518.0 | +0.77% |
| 2024-10-24 | $115.0 | $112.6 | $2.44 | 1,138,970.0 | +0.61% |
| 2024-10-23 | $114.3 | $111.7 | $2.70 | 961,926.0 | -0.65% |
| 2024-10-22 | $116.1 | $112.9 | $3.14 | 1,198,196.0 | +1.94% |
| 2024-10-21 | $113.5 | $111.2 | $2.32 | 853,810.0 | -0.45% |
| 2024-10-18 | $114.8 | $112.7 | $2.10 | 859,888.0 | +0.81% |
| 2024-10-17 | $113.4 | $111.5 | $1.88 | 775,871.0 | -1.02% |
| 2024-10-16 | $113.8 | $111.7 | $2.07 | 1,045,402.0 | +1.46% |
| 2024-10-15 | $115.2 | $110.8 | $4.45 | 1,507,700.0 | -5.15% |
| 2024-10-14 | $117.8 | $113.2 | $4.64 | 771,502.0 | -0.06% |
| 2024-10-11 | $118.5 | $116.2 | $2.25 | 603,642.0 | +1.08% |
| 2024-10-10 | $117.0 | $114.1 | $2.86 | 932,003.0 | +1.70% |
| 2024-10-09 | $114.5 | $110.7 | $3.77 | 813,988.0 | +1.17% |
| 2024-10-08 | $113.7 | $110.3 | $3.39 | 1,500,533.0 | -3.79% |
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 | $114.1 | $109.9 | $4.13 | 2,992,245.0 | +4.08% |
| 2024-10 | $119.5 | $108.7 | $10.83 | 21,428,739.0 | -5.29% |
| 2024-09 | $121.4 | $93.43 | $28.01 | 25,592,358.0 | +13.71% |
| 2024-08 | $107.8 | $90.85 | $16.95 | 21,122,134.0 | -4.59% |
| 2024-07 | $119.0 | $100.7 | $18.27 | 24,571,213.0 | -1.05% |
| 2024-06 | $119.5 | $103.8 | $15.65 | 23,587,205.0 | -9.18% |
| 2024-05 | $129.8 | $11.26 | $118.5 | 79,524,073.0 | +916.80% |
| 2024-04 | $12.10 | $10.65 | $1.45 | 312,941,070.0 | +9.53% |
| 2024-03 | $10.71 | $7.93 | $2.78 | 288,571,200.0 | +31.73% |
| 2024-02 | $8.56 | $7.74 | $0.8203 | 167,580,540.0 | -1.51% |
| 2024-01 | $8.62 | $7.71 | $0.903 | 196,903,770.0 | -4.61% |
Southern Copper Corporation 주식 (SCCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.84 | $7.09 | $1.75 | 214,419,400.0 | +19.66% |
| 2023-11 | $7.72 | $6.89 | $0.8276 | 202,745,460.0 | +1.45% |
| 2023-10 | $7.59 | $6.91 | $0.6848 | 195,754,570.0 | -5.83% |
| 2023-09 | $8.31 | $7.20 | $1.12 | 199,146,980.0 | -6.66% |
| 2023-08 | $8.61 | $7.70 | $0.918 | 235,421,290.0 | -7.75% |
| 2023-07 | $8.76 | $6.76 | $2.00 | 216,080,060.0 | +21.88% |
| 2023-06 | $7.49 | $6.71 | $0.783 | 222,885,630.0 | +7.44% |
| 2023-05 | $7.98 | $6.47 | $1.52 | 281,174,020.0 | -13.09% |
| 2023-04 | $8.21 | $7.31 | $0.896 | 211,527,150.0 | +0.76% |
| 2023-03 | $7.87 | $6.65 | $1.22 | 310,365,480.0 | +3.47% |
| 2023-02 | $7.88 | $6.98 | $0.897 | 219,380,770.0 | -2.02% |
| 2023-01 | $7.81 | $6.09 | $1.72 | 346,406,760.0 | +24.54% |
Southern Copper Corporation 주식 (SCCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.32 | $5.92 | $0.4005 | 202,301,160.0 | -1.03% |
| 2022-11 | $6.19 | $4.66 | $1.52 | 324,717,680.0 | +29.91% |
| 2022-10 | $4.97 | $4.52 | $0.4486 | 360,169,960.0 | +4.75% |
| 2022-09 | $5.01 | $4.24 | $0.767 | 290,138,130.0 | -4.74% |
| 2022-08 | $5.17 | $4.58 | $0.587 | 331,630,840.0 | -5.48% |
| 2022-07 | $5.16 | $4.47 | $0.69 | 316,729,590.0 | -0.02% |
| 2022-06 | $6.50 | $4.89 | $1.61 | 289,703,050.0 | -19.38% |
| 2022-05 | $6.52 | $5.34 | $1.18 | 340,921,270.0 | -0.79% |
| 2022-04 | $7.93 | $6.13 | $1.81 | 214,801,730.0 | -17.96% |
| 2022-03 | $7.87 | $6.73 | $1.14 | 284,248,710.0 | +9.38% |
| 2022-02 | $6.99 | $6.18 | $0.814 | 209,164,910.0 | +8.61% |
| 2022-01 | $7.05 | $6.09 | $0.953 | 233,074,030.0 | +3.53% |
1.56%
자본화:
|
볼륨(24시간):