Stockscreener 앱 받기
123.69
3.06%
3.67
시간 외 거래:
123.69
Southern Copper Corporation 주식 (SCCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $124.2 | $119.2 | $4.98 | 1,219,740.0 | +3.06% |
| 2025-11-20 | $127.5 | $119.4 | $8.11 | 1,306,193.0 | -4.28% |
| 2025-11-19 | $127.7 | $124.3 | $3.44 | 1,492,945.0 | +1.00% |
| 2025-11-18 | $127.0 | $123.7 | $3.25 | 1,685,840.0 | -2.29% |
| 2025-11-17 | $130.8 | $125.5 | $5.31 | 1,532,790.0 | -2.79% |
| 2025-11-14 | $133.0 | $127.1 | $5.85 | 758,176.0 | -1.01% |
| 2025-11-13 | $138.2 | $131.5 | $6.69 | 1,372,316.0 | -3.47% |
| 2025-11-12 | $140.1 | $136.8 | $3.28 | 825,829.0 | -0.42% |
| 2025-11-11 | $138.8 | $136.5 | $2.29 | 851,067.1 | -0.69% |
| 2025-11-10 | $139.4 | $136.9 | $2.54 | 825,369.5 | +2.10% |
| 2025-11-07 | $135.9 | $133.1 | $2.83 | 1,088,909.7 | -0.46% |
| 2025-11-06 | $137.6 | $134.3 | $3.31 | 1,884,546.6 | +0.97% |
| 2025-11-05 | $135.2 | $130.7 | $4.47 | 1,335,162.2 | +3.92% |
| 2025-11-04 | $132.5 | $128.9 | $3.58 | 2,076,489.4 | -5.42% |
| 2025-11-03 | $137.6 | $134.0 | $3.59 | 1,387,068.7 | -0.37% |
| 2025-10-31 | $140.3 | $136.8 | $3.46 | 1,555,606.2 | -0.93% |
| 2025-10-30 | $140.1 | $136.7 | $3.41 | 1,424,168.4 | -1.11% |
| 2025-10-29 | $143.6 | $139.3 | $4.27 | 1,718,716.0 | +2.40% |
| 2025-10-28 | $137.8 | $130.2 | $7.60 | 1,878,263.7 | +4.04% |
| 2025-10-27 | $132.1 | $129.2 | $2.84 | 1,498,159.0 | +2.82% |
| 2025-10-24 | $130.0 | $126.7 | $3.32 | 1,014,847.5 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $140.1 | $119.2 | $20.81 | 20,862,182.3 | -10.13% |
| 2025-10 | $143.6 | $120.6 | $23.03 | 40,411,712.4 | +14.37% |
| 2025-09 | $121.6 | $92.16 | $29.45 | 38,095,236.3 | +26.30% |
| 2025-08 | $99.28 | $89.15 | $10.13 | 21,606,179.2 | +3.08% |
| 2025-07 | $107.4 | $87.10 | $20.29 | 39,664,336.6 | -6.93% |
| 2025-06 | $103.6 | $89.15 | $14.50 | 32,074,061.5 | +11.29% |
| 2025-05 | $92.57 | $85.00 | $7.57 | 21,237,808.0 | +2.56% |
| 2025-04 | $93.72 | $72.75 | $20.97 | 36,326,397.3 | -4.22% |
| 2025-03 | $100.8 | $83.40 | $17.37 | 35,346,362.4 | +5.09% |
| 2025-02 | $97.31 | $85.06 | $12.24 | 24,748,462.6 | -2.23% |
| 2025-01 | $96.46 | $86.90 | $9.57 | 21,526,225.1 | +0.54% |
Southern Copper Corporation 주식 (SCCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $104.0 | $87.58 | $16.38 | 15,685,265.3 | -8.87% |
| 2024-11 | $110.7 | $94.85 | $15.82 | 17,989,111.9 | -7.83% |
| 2024-10 | $114.6 | $104.2 | $10.39 | 22,343,870.6 | -5.29% |
| 2024-09 | $116.5 | $89.60 | $26.86 | 26,685,300.3 | +13.71% |
| 2024-08 | $103.4 | $87.13 | $16.26 | 22,024,171.8 | -4.59% |
| 2024-07 | $114.1 | $96.56 | $17.53 | 25,620,546.5 | -1.05% |
| 2024-06 | $114.6 | $99.60 | $15.01 | 24,594,515.7 | -9.18% |
| 2024-05 | $124.5 | $10.79 | $113.7 | 82,920,212.8 | +916.80% |
| 2024-04 | $11.60 | $10.21 | $1.39 | 326,305,471.4 | +9.53% |
| 2024-03 | $10.27 | $7.61 | $2.67 | 300,894,866.4 | +31.73% |
| 2024-02 | $8.21 | $7.42 | $0.7867 | 174,737,202.4 | -1.51% |
| 2024-01 | $8.26 | $7.40 | $0.866 | 205,312,704.7 | -4.61% |
Southern Copper Corporation 주식 (SCCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.48 | $6.80 | $1.68 | 223,576,353.8 | +19.66% |
| 2023-11 | $7.40 | $6.61 | $0.7937 | 211,403,868.8 | +1.45% |
| 2023-10 | $7.28 | $6.63 | $0.6568 | 204,114,427.2 | -5.83% |
| 2023-09 | $7.97 | $6.90 | $1.07 | 207,651,712.8 | -6.66% |
| 2023-08 | $8.26 | $7.38 | $0.8804 | 245,475,146.5 | -7.75% |
| 2023-07 | $8.40 | $6.49 | $1.91 | 225,307,933.6 | +21.88% |
| 2023-06 | $7.18 | $6.43 | $0.7509 | 232,404,141.0 | +7.44% |
| 2023-05 | $7.66 | $6.20 | $1.45 | 293,181,783.8 | -13.09% |
| 2023-04 | $7.87 | $7.01 | $0.8593 | 220,560,587.9 | +0.76% |
| 2023-03 | $7.54 | $6.37 | $1.17 | 323,619,888.7 | +3.47% |
| 2023-02 | $7.55 | $6.69 | $0.8603 | 228,749,603.1 | -2.02% |
| 2023-01 | $7.49 | $5.84 | $1.65 | 361,200,340.7 | +24.54% |
0.61%
3.95%
자본화:
|
볼륨(24시간):