Singapore markets close in 2 hours 24 minutes
Straits Times Index
3,335.62 +2.82 (+0.08%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,328.46 +2,579.85 (+4.25%) CMC Crypto 200
1,312.29 +10.21 (+0.78%)
Southern Copper Corporation (SCCO.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 03:56PM ART
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 27 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 26 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 25 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 24 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 19 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 18 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 14 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 13 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 12 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 11 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 10 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 07 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 06 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 05 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 04 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 03 Jun 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 31 May 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 30 May 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 29 May 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 28 May 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 27 May 2024 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | 72,593.00 | - |
| 24 May 2024 | 74,630.50 | 74,630.50 | 72,232.00 | 72,593.00 | 72,593.00 | 12 |
| 23 May 2024 | 75,026.50 | 75,182.50 | 72,070.00 | 73,075.00 | 73,075.00 | 56 |
| 22 May 2024 | 72,925.00 | 74,126.50 | 72,422.50 | 73,178.50 | 73,178.50 | 77 |
| 21 May 2024 | 73,685.00 | 75,606.00 | 73,675.00 | 75,568.00 | 75,568.00 | 75 |
| 20 May 2024 | 71,283.00 | 73,674.50 | 71,017.50 | 73,674.50 | 73,674.50 | 26 |
| 17 May 2024 | 67,972.50 | 69,162.00 | 67,972.50 | 69,162.00 | 69,162.00 | 5 |
| 16 May 2024 | 66,618.00 | 66,618.00 | 66,076.00 | 66,076.00 | 66,076.00 | 24 |
| 15 May 2024 | 65,400.00 | 66,700.00 | 65,400.00 | 66,557.00 | 66,557.00 | 5 |
| 14 May 2024 | 67,290.00 | 67,344.00 | 66,933.50 | 67,300.00 | 67,300.00 | 54 |
| 13 May 2024 | 64,330.00 | 65,018.50 | 64,330.00 | 65,018.50 | 65,018.50 | 3 |
| 10 May 2024 | 64,500.00 | 64,500.00 | 63,946.00 | 64,383.00 | 64,383.00 | 27 |
| 09 May 2024 | 63,595.50 | 63,756.50 | 63,595.50 | 63,756.50 | 63,756.50 | 11 |
| 08 May 2024 | 63,000.00 | 63,000.00 | 60,890.00 | 60,890.00 | 60,890.00 | 225 |
| 07 May 2024 | 63,869.50 | 63,869.50 | 62,895.00 | 62,935.50 | 62,935.50 | 5 |
| 07 May 2024 | 1.009932:1 Stock split | |||||
| 06 May 2024 | 65,000.00 | 65,710.50 | 64,471.00 | 65,710.50 | 65,710.50 | 22 |
| 03 May 2024 | 63,770.00 | 64,711.50 | 63,770.00 | 64,550.00 | 64,550.00 | 7 |
| 02 May 2024 | 62,811.50 | 63,009.00 | 62,363.00 | 63,009.00 | 63,009.00 | 19 |
| 30 Apr 2024 | 66,070.00 | 66,070.00 | 63,708.50 | 63,708.50 | 63,708.50 | 5 |
| 29 Apr 2024 | 63,571.00 | 66,071.50 | 63,571.00 | 66,071.50 | 66,071.50 | 68 |
| 26 Apr 2024 | 62,705.50 | 63,751.50 | 62,484.50 | 63,751.50 | 63,751.50 | 17 |
| 25 Apr 2024 | 57,560.00 | 60,724.00 | 57,560.00 | 60,427.00 | 60,427.00 | 3 |
| 24 Apr 2024 | 58,315.50 | 58,315.50 | 56,931.50 | 56,931.50 | 56,931.50 | 17 |
| 23 Apr 2024 | 58,773.50 | 58,773.50 | 57,635.00 | 57,635.00 | 57,635.00 | 27 |
| 22 Apr 2024 | 58,490.00 | 59,093.00 | 58,490.00 | 59,011.00 | 59,011.00 | 46 |
| 19 Apr 2024 | 61,901.00 | 61,901.00 | 60,599.00 | 60,826.50 | 60,826.50 | 8 |
| 18 Apr 2024 | 61,190.00 | 61,764.50 | 61,049.00 | 61,395.00 | 61,395.00 | 28 |
| 17 Apr 2024 | 61,600.00 | 61,600.00 | 61,049.00 | 61,190.50 | 61,190.50 | 20 |
| 16 Apr 2024 | 60,144.50 | 61,600.50 | 60,142.00 | 61,585.00 | 61,585.00 | 164 |
| 15 Apr 2024 | 60,911.50 | 62,368.50 | 60,911.50 | 61,173.00 | 61,173.00 | 174 |
| 12 Apr 2024 | 61,823.50 | 62,230.00 | 60,899.00 | 60,899.00 | 60,899.00 | 12 |
| 11 Apr 2024 | 60,396.00 | 61,045.00 | 60,396.00 | 61,045.00 | 61,045.00 | 56 |
| 10 Apr 2024 | 61,339.50 | 61,339.50 | 60,155.00 | 60,309.00 | 60,309.00 | 17 |
| 09 Apr 2024 | 60,200.00 | 61,049.50 | 59,572.50 | 61,049.50 | 61,049.50 | 81 |
| 08 Apr 2024 | 57,532.00 | 58,193.00 | 57,110.50 | 58,193.00 | 58,193.00 | 17 |
| 05 Apr 2024 | 57,471.00 | 57,885.50 | 57,243.00 | 57,709.00 | 57,709.00 | 6 |
| 04 Apr 2024 | 60,447.00 | 60,447.00 | 58,850.00 | 58,850.00 | 58,850.00 | 5 |
| 03 Apr 2024 | 59,143.00 | 59,922.50 | 59,143.00 | 59,590.00 | 59,590.00 | 921 |
| 27 Mar 2024 | 57,182.00 | 57,182.00 | 56,500.00 | 56,500.00 | 56,500.00 | 3 |
| 26 Mar 2024 | 56,304.50 | 56,373.00 | 55,841.00 | 55,841.00 | 55,841.00 | 5 |
| 25 Mar 2024 | 56,954.00 | 57,106.00 | 56,860.50 | 57,031.50 | 57,031.50 | 44 |
| 22 Mar 2024 | 57,378.00 | 57,400.00 | 57,250.00 | 57,250.00 | 57,250.00 | 19 |
| 21 Mar 2024 | 56,399.00 | 56,753.00 | 56,239.00 | 56,720.00 | 56,720.00 | 138 |
| 20 Mar 2024 | 54,000.00 | 55,490.50 | 54,000.00 | 55,490.50 | 55,490.50 | 12 |
| 19 Mar 2024 | 53,622.50 | 54,000.00 | 53,575.00 | 54,000.00 | 54,000.00 | 41 |
| 18 Mar 2024 | 55,500.00 | 55,657.00 | 55,102.50 | 55,140.00 | 55,140.00 | 27 |
| 15 Mar 2024 | 52,499.00 | 55,150.00 | 52,499.00 | 55,150.00 | 55,150.00 | 58 |
| 14 Mar 2024 | 51,025.50 | 51,176.00 | 50,982.50 | 51,176.00 | 51,176.00 | 7 |
| 13 Mar 2024 | 50,235.00 | 51,565.50 | 50,097.00 | 50,764.00 | 50,764.00 | 57 |
| 12 Mar 2024 | 45,421.00 | 47,797.00 | 45,421.00 | 47,797.00 | 47,797.00 | 196 |
| 11 Mar 2024 | 44,554.50 | 44,628.00 | 44,554.50 | 44,628.00 | 44,628.00 | 4 |
| 08 Mar 2024 | 44,379.00 | 45,107.00 | 44,379.00 | 45,086.50 | 45,086.50 | 12 |
| 07 Mar 2024 | 41,795.00 | 41,795.00 | 41,795.00 | 41,795.00 | 41,795.00 | 1 |
| 06 Mar 2024 | 42,149.00 | 42,149.00 | 41,388.00 | 41,388.00 | 41,388.00 | 8 |
| 05 Mar 2024 | 42,367.00 | 43,238.00 | 41,622.50 | 41,622.50 | 41,622.50 | 229 |
| 04 Mar 2024 | 44,000.00 | 44,000.00 | 42,413.50 | 43,100.00 | 43,100.00 | 99 |
| 01 Mar 2024 | 45,120.00 | 45,120.00 | 43,663.50 | 43,663.50 | 43,663.50 | 23 |
| 29 Feb 2024 | 43,392.50 | 43,392.50 | 43,385.50 | 43,385.50 | 43,385.50 | 209 |
| 28 Feb 2024 | 43,955.00 | 43,955.00 | 42,566.00 | 42,566.00 | 42,566.00 | 5 |
| 27 Feb 2024 | 43,729.50 | 43,757.50 | 43,495.00 | 43,559.50 | 43,559.50 | 22 |
| 26 Feb 2024 | 43,669.00 | 44,150.50 | 43,655.00 | 43,655.00 | 43,655.00 | 6 |
| 23 Feb 2024 | 45,033.50 | 45,646.00 | 45,033.50 | 45,646.00 | 45,646.00 | 306 |
| 22 Feb 2024 | 45,912.50 | 45,912.50 | 45,522.50 | 45,551.50 | 45,551.50 | 75 |
| 21 Feb 2024 | 46,483.00 | 46,948.50 | 46,367.50 | 46,367.50 | 46,367.50 | 236 |
| 20 Feb 2024 | 46,000.00 | 46,685.50 | 46,000.00 | 46,550.00 | 46,550.00 | 48 |
| 19 Feb 2024 | 46,498.00 | 46,498.00 | 46,498.00 | 46,498.00 | 46,498.00 | - |
| 16 Feb 2024 | 46,431.00 | 46,498.00 | 46,431.00 | 46,498.00 | 46,498.00 | 4 |
| 15 Feb 2024 | 46,430.00 | 48,500.00 | 46,189.00 | 48,500.00 | 48,500.00 | 26 |
| 14 Feb 2024 | 46,947.00 | 47,000.00 | 46,784.50 | 46,784.50 | 46,784.50 | 8 |
| 09 Feb 2024 | 49,873.00 | 50,580.50 | 49,873.00 | 50,012.00 | 50,012.00 | 54 |
| 09 Feb 2024 | 0.396066 Dividend | |||||
| 08 Feb 2024 | 51,726.00 | 51,726.00 | 51,726.00 | 51,726.00 | 51,725.61 | - |
| 07 Feb 2024 | 52,037.50 | 52,037.50 | 51,057.50 | 51,726.00 | 51,725.61 | 9 |
| 06 Feb 2024 | 53,453.50 | 53,453.50 | 50,775.00 | 51,050.00 | 51,049.61 | 22 |
| 05 Feb 2024 | 53,731.00 | 53,731.00 | 50,660.50 | 51,017.50 | 51,017.11 | 53 |
| 02 Feb 2024 | 53,403.50 | 53,403.50 | 52,700.00 | 52,878.50 | 52,878.10 | 11 |
| 01 Feb 2024 | 53,489.50 | 53,991.50 | 51,887.50 | 53,991.50 | 53,991.09 | 68 |
| 31 Jan 2024 | 53,459.50 | 53,459.50 | 51,314.50 | 51,320.00 | 51,319.61 | 25 |
| *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.