Stockscreener 앱 받기
106.18
1.08%
1.13
Southern Copper Corporation 주식 (SCCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $107.2 | $105.0 | $2.27 | 1,606,297.0 | +1.08% |
| 2025-09-11 | $105.7 | $101.8 | $3.95 | 958,740.0 | +2.89% |
| 2025-09-10 | $102.2 | $100.4 | $1.76 | 1,094,201.0 | +2.19% |
| 2025-09-09 | $106.0 | $99.87 | $6.13 | 1,909,599.0 | -3.37% |
| 2025-09-08 | $103.7 | $102.1 | $1.62 | 1,421,092.0 | +0.40% |
| 2025-09-05 | $103.7 | $101.3 | $2.39 | 1,420,300.0 | +2.14% |
| 2025-09-04 | $101.0 | $98.82 | $2.18 | 943,171.0 | -0.11% |
| 2025-09-03 | $101.7 | $98.40 | $3.25 | 1,592,482.0 | +3.78% |
| 2025-09-02 | $97.30 | $92.94 | $4.36 | 893,450.0 | +1.21% |
| 2025-08-29 | $98.02 | $95.96 | $2.06 | 1,044,221.0 | -0.65% |
| 2025-08-28 | $97.12 | $95.54 | $1.58 | 966,551.0 | +0.53% |
| 2025-08-27 | $97.00 | $95.00 | $2.00 | 704,102.0 | -1.61% |
| 2025-08-26 | $97.84 | $96.24 | $1.60 | 950,569.0 | +0.74% |
| 2025-08-25 | $98.24 | $97.00 | $1.24 | 601,467.0 | -0.49% |
| 2025-08-22 | $97.61 | $93.74 | $3.87 | 1,045,256.0 | +4.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $107.2 | $92.94 | $14.30 | 13,445,629.0 | +10.50% |
| 2025-08 | $100.1 | $89.91 | $10.22 | 21,424,074.6 | +3.08% |
| 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% |
2.61%
1.43%
자본화:
|
볼륨(24시간):