XNYS
Datos históricos de Southern Copper Corporation
Southern Copper Corporation · SCCO
$210.00
▲ +0.79 (+0.38%)
Última operación · 11/10/2026, 22:29:59 UTC
- Variación en el periodo
- +63.28%
- Máximo
- US$220.78
- 24 de agosto de 2026
- Mínimo
- US$115.69
- 21 de noviembre de 2025
- Volumen medio diario
- 1.51 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 203.37 | 210.38 | 203.10 | 209.21 | +5.31% | 832,496.536 |
| 8 oct 2026 | 198.00 | 201.23 | 196.56 | 198.66 | −0.95% | 904,223.469 |
| 7 oct 2026 | 199.18 | 200.84 | 198.09 | 200.57 | −1.81% | 720,340.709 |
| 6 oct 2026 | 206.43 | 207.02 | 199.22 | 204.26 | −0.50% | 1.05 M |
| 5 oct 2026 | 206.50 | 207.63 | 203.52 | 205.29 | −0.12% | 957,791.22 |
| 2 oct 2026 | 201.68 | 206.99 | 201.64 | 205.54 | +3.17% | 882,657.363 |
| 1 oct 2026 | 202.95 | 202.95 | 196.90 | 199.22 | −1.69% | 971,269.003 |
| 30 sep 2026 | 204.65 | 211.08 | 201.69 | 202.64 | +0.04% | 1.27 M |
| 29 sep 2026 | 203.79 | 205.41 | 199.44 | 202.55 | −0.04% | 829,045.322 |
| 28 sep 2026 | 196.96 | 203.50 | 196.00 | 202.63 | −0.63% | 907,576.896 |
| 25 sep 2026 | 201.19 | 204.63 | 200.40 | 203.92 | +1.16% | 777,194.875 |
| 24 sep 2026 | 199.94 | 203.20 | 197.95 | 201.58 | −0.18% | 808,857.176 |
| 23 sep 2026 | 200.29 | 202.69 | 197.23 | 201.94 | −2.04% | 998,220.841 |
| 22 sep 2026 | 199.01 | 208.00 | 198.71 | 206.14 | +4.08% | 1 M |
| 21 sep 2026 | 198.10 | 198.98 | 193.28 | 198.06 | +1.21% | 1.06 M |
| 18 sep 2026 | 196.81 | 196.94 | 193.00 | 195.70 | −0.21% | 1.39 M |
| 17 sep 2026 | 195.79 | 197.93 | 193.00 | 196.11 | +3.28% | 907,774.003 |
| 16 sep 2026 | 192.30 | 194.00 | 186.42 | 189.88 | +0.26% | 942,551.34 |
| 15 sep 2026 | 190.00 | 190.95 | 186.64 | 189.39 | +0.55% | 781,876.134 |
| 14 sep 2026 | 184.28 | 190.27 | 183.50 | 188.35 | −2.66% | 897,533.263 |
| 11 sep 2026 | 195.84 | 199.44 | 192.10 | 193.49 | −0.33% | 774,361.626 |
| 10 sep 2026 | 196.83 | 198.18 | 192.40 | 194.14 | −7.23% | 1.75 M |
| 9 sep 2026 | 210.08 | 213.83 | 207.50 | 209.26 | +0.34% | 1.8 M |
| 8 sep 2026 | 206.68 | 213.02 | 205.00 | 208.56 | +4.93% | 1.42 M |
| 4 sep 2026 | 196.10 | 201.10 | 196.10 | 198.76 | −0.39% | 840,397.72 |
| 3 sep 2026 | 208.45 | 209.90 | 198.87 | 199.53 | −2.32% | 1.24 M |
| 2 sep 2026 | 204.50 | 209.14 | 202.02 | 204.26 | +1.31% | 790,307.134 |
| 1 sep 2026 | 203.10 | 209.60 | 200.89 | 201.61 | −3.48% | 970,350.037 |
| 31 ago 2026 | 212.55 | 213.04 | 205.00 | 208.87 | −0.44% | 1.33 M |
| 28 ago 2026 | 217.56 | 217.56 | 209.57 | 209.80 | −3.00% | 1.34 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.