Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,599.45 +627.81 (+1.03%) CMC Crypto 200
1,278.64 -5.19 (-0.40%)
Southern Copper Corporation (PCU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 27 Jun 2024 | 101.35 | 101.35 | 101.30 | 101.30 | 101.30 | 300 |
| 26 Jun 2024 | 101.65 | 102.65 | 101.65 | 102.65 | 102.65 | 50 |
| 25 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 24 Jun 2024 | 101.90 | 103.70 | 101.50 | 102.95 | 102.95 | 142 |
| 21 Jun 2024 | 102.75 | 102.75 | 102.55 | 102.55 | 102.55 | 450 |
| 20 Jun 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 100 |
| 19 Jun 2024 | 100.20 | 101.05 | 100.20 | 101.05 | 101.05 | 19 |
| 18 Jun 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | 50 |
| 17 Jun 2024 | 98.58 | 99.32 | 98.00 | 98.00 | 98.00 | 534 |
| 14 Jun 2024 | 98.00 | 99.30 | 98.00 | 98.76 | 98.76 | 1,280 |
| 13 Jun 2024 | 99.72 | 100.50 | 99.00 | 99.00 | 99.00 | 196 |
| 12 Jun 2024 | 99.92 | 100.70 | 99.90 | 100.00 | 100.00 | 121 |
| 11 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 10 Jun 2024 | 101.65 | 102.75 | 101.55 | 102.00 | 102.00 | 57 |
| 07 Jun 2024 | 104.25 | 104.25 | 101.45 | 101.45 | 101.45 | 5 |
| 06 Jun 2024 | 102.35 | 103.85 | 99.50 | 103.85 | 103.85 | 55 |
| 05 Jun 2024 | 103.00 | 103.35 | 101.50 | 103.35 | 103.35 | 137 |
| 04 Jun 2024 | 105.70 | 105.70 | 100.00 | 100.00 | 100.00 | 2,325 |
| 03 Jun 2024 | 109.10 | 110.05 | 106.30 | 106.30 | 106.30 | 417 |
| 31 May 2024 | 109.10 | 109.95 | 107.95 | 108.85 | 108.85 | 226 |
| 30 May 2024 | 110.50 | 110.50 | 108.20 | 108.20 | 108.20 | 23 |
| 29 May 2024 | 112.00 | 112.50 | 109.25 | 109.80 | 109.80 | 740 |
| 28 May 2024 | 110.45 | 111.90 | 110.05 | 111.20 | 111.20 | 200 |
| 27 May 2024 | 108.15 | 110.45 | 108.10 | 110.45 | 110.45 | 374 |
| 24 May 2024 | 107.20 | 108.20 | 107.10 | 108.05 | 108.05 | 243 |
| 23 May 2024 | 108.00 | 108.60 | 106.35 | 108.60 | 108.60 | 619 |
| 22 May 2024 | 116.30 | 117.30 | 108.05 | 108.05 | 108.05 | 1,034 |
| 21 May 2024 | 119.45 | 119.95 | 117.30 | 117.30 | 117.30 | 740 |
| 20 May 2024 | 116.05 | 118.00 | 115.75 | 117.85 | 117.85 | 123 |
| 17 May 2024 | 110.30 | 114.35 | 110.30 | 114.35 | 114.35 | 741 |
| 16 May 2024 | 112.85 | 113.45 | 111.65 | 111.65 | 111.65 | 37 |
| 15 May 2024 | 114.05 | 117.60 | 111.90 | 111.90 | 111.90 | 656 |
| 14 May 2024 | 111.55 | 115.40 | 111.55 | 114.55 | 114.55 | 478 |
| 13 May 2024 | 110.75 | 112.10 | 110.75 | 112.10 | 112.10 | 1,086 |
| 10 May 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 09 May 2024 | 104.95 | 106.15 | 104.95 | 105.65 | 105.65 | 58 |
| 08 May 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
| 07 May 2024 | 109.40 | 109.60 | 107.80 | 107.80 | 107.80 | 420 |
| 07 May 2024 | 1.0104:1 Stock split | |||||
| 06 May 2024 | 106.54 | 108.22 | 105.80 | 107.63 | 107.63 | 513 |
| 03 May 2024 | 104.17 | 105.50 | 103.92 | 105.50 | 105.50 | 740 |
| 02 May 2024 | 107.38 | 107.68 | 104.66 | 104.66 | 104.66 | 86 |
| 30 Apr 2024 | 111.39 | 111.39 | 110.01 | 110.01 | 110.01 | 303 |
| 29 Apr 2024 | 108.92 | 110.75 | 108.82 | 110.75 | 110.75 | 105 |
| 26 Apr 2024 | 103.37 | 108.82 | 103.37 | 108.82 | 108.82 | 2,202 |
| 25 Apr 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
| 24 Apr 2024 | 101.20 | 102.63 | 100.31 | 100.31 | 100.31 | 131 |
| 23 Apr 2024 | 103.28 | 103.28 | 100.95 | 100.95 | 100.95 | 111 |
| 22 Apr 2024 | 104.61 | 104.86 | 102.24 | 104.51 | 104.51 | 186 |
| 19 Apr 2024 | 106.54 | 106.54 | 106.05 | 106.05 | 106.05 | 6 |
| 18 Apr 2024 | 105.65 | 108.08 | 105.65 | 107.48 | 107.48 | 430 |
| 17 Apr 2024 | 105.80 | 108.67 | 105.80 | 108.52 | 108.52 | 227 |
| 16 Apr 2024 | 106.69 | 106.69 | 103.52 | 106.05 | 106.05 | 275 |
| 15 Apr 2024 | 109.86 | 110.01 | 108.82 | 109.71 | 109.71 | 273 |
| 12 Apr 2024 | 107.73 | 112.48 | 107.73 | 109.86 | 109.86 | 437 |
| 11 Apr 2024 | 106.99 | 107.48 | 106.79 | 106.79 | 106.79 | 161 |
| 10 Apr 2024 | 106.74 | 107.68 | 105.11 | 106.44 | 106.44 | 166 |
| 09 Apr 2024 | 102.29 | 104.66 | 101.99 | 104.66 | 104.66 | 303 |
| 08 Apr 2024 | 101.74 | 102.14 | 101.74 | 102.14 | 102.14 | 373 |
| 05 Apr 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
| 04 Apr 2024 | 102.53 | 103.52 | 101.30 | 101.84 | 101.84 | 293 |
| 03 Apr 2024 | 98.48 | 101.69 | 98.48 | 101.69 | 101.69 | 286 |
| 02 Apr 2024 | 98.95 | 100.41 | 98.83 | 98.83 | 98.83 | 334 |
| 28 Mar 2024 | 95.01 | 97.39 | 95.01 | 97.39 | 97.39 | 184 |
| 27 Mar 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
| 26 Mar 2024 | 94.52 | 94.52 | 94.02 | 94.02 | 94.02 | 106 |
| 25 Mar 2024 | 96.10 | 96.79 | 95.61 | 95.61 | 95.61 | 2,864 |
| 22 Mar 2024 | 94.32 | 95.90 | 94.32 | 95.80 | 95.80 | 217 |
| 21 Mar 2024 | 93.23 | 94.52 | 93.23 | 93.92 | 93.92 | 217 |
| 20 Mar 2024 | 90.56 | 91.84 | 90.56 | 91.84 | 91.84 | 14 |
| 19 Mar 2024 | 93.03 | 93.03 | 90.16 | 90.86 | 90.86 | 434 |
| 18 Mar 2024 | 93.53 | 95.21 | 93.33 | 94.12 | 94.12 | 901 |
| 15 Mar 2024 | 87.98 | 92.14 | 87.98 | 92.14 | 92.14 | 284 |
| 14 Mar 2024 | 87.00 | 87.98 | 87.00 | 87.49 | 87.49 | 79 |
| 13 Mar 2024 | 79.57 | 87.69 | 79.18 | 87.29 | 87.29 | 279 |
| 12 Mar 2024 | 77.99 | 79.47 | 77.99 | 79.08 | 79.08 | 376 |
| 11 Mar 2024 | 77.69 | 78.19 | 77.69 | 78.19 | 78.19 | 101 |
| 08 Mar 2024 | 76.31 | 77.49 | 76.31 | 77.49 | 77.49 | 230 |
| 07 Mar 2024 | 73.44 | 77.99 | 73.44 | 77.99 | 77.99 | 287 |
| 06 Mar 2024 | 72.64 | 72.74 | 72.64 | 72.74 | 72.74 | 36 |
| 05 Mar 2024 | 74.23 | 74.23 | 73.93 | 73.93 | 73.93 | 57 |
| 04 Mar 2024 | 73.34 | 73.93 | 73.34 | 73.93 | 73.93 | 1 |
| 01 Mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 29 Feb 2024 | 72.25 | 73.54 | 72.25 | 73.54 | 73.54 | 76 |
| 28 Feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 27 Feb 2024 | 72.55 | 73.24 | 72.55 | 73.14 | 73.14 | 252 |
| 26 Feb 2024 | 74.82 | 74.82 | 72.45 | 73.04 | 73.04 | 207 |
| 23 Feb 2024 | 75.71 | 76.60 | 75.71 | 76.60 | 76.60 | 13 |
| 22 Feb 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 21 Feb 2024 | 75.02 | 75.71 | 75.02 | 75.71 | 75.71 | 21 |
| 20 Feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 19 Feb 2024 | 76.50 | 77.49 | 76.50 | 77.49 | 77.49 | 345 |
| 16 Feb 2024 | 76.11 | 77.00 | 76.11 | 76.50 | 76.50 | 454 |
| 15 Feb 2024 | 73.73 | 75.51 | 73.73 | 75.51 | 75.51 | 20 |
| 14 Feb 2024 | 71.75 | 72.94 | 71.75 | 72.94 | 72.94 | 8 |
| 13 Feb 2024 | 73.44 | 73.44 | 72.25 | 72.25 | 72.25 | 132 |
| 12 Feb 2024 | 73.63 | 74.03 | 73.34 | 74.03 | 74.03 | 273 |
| 12 Feb 2024 | 0.791766 Dividend | |||||
| 09 Feb 2024 | 74.03 | 75.02 | 74.03 | 75.02 | 74.23 | 155 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.