Southern Copper Corporation Common Stockのデータ

Southern Copper Corporation Common Stockの基本情報

名前 Southern Copper Corporation Common Stock
ティッカー SCCO
国 United States
上場年 nan
セクター Basic Industries

Southern Copper Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.07 72.64 75.0 73.02 1040800.0 73.02
2021-02-12 72.5 70.32 70.42 72.46 689500.0 72.46
2021-02-11 72.15 69.77 71.19 70.65 552700.0 70.65
2021-02-10 72.92 70.66 72.47 71.5 792500.0 71.5
2021-02-09 71.19 69.38 70.4 71.06 681100.0 71.06
2021-02-08 73.19 71.03 72.25 71.23 992600.0 70.63
2021-02-05 72.27 69.69 69.95 71.46 1379600.0 70.86
2021-02-04 69.6 67.57 67.94 69.52 663100.0 68.93
2021-02-03 68.9 67.84 68.81 67.89 1142300.0 67.32
2021-02-02 68.99 67.12 68.87 68.13 982200.0 67.56
2021-02-01 68.95 66.86 67.75 68.87 903700.0 68.29
2021-01-29 69.85 66.32 69.79 66.41 1201900.0 65.85
2021-01-28 69.82 67.85 68.4 69.15 1060600.0 68.57
2021-01-27 68.4 66.32 68.02 67.4 1061100.0 66.83
2021-01-26 71.23 69.4 70.68 69.75 904800.0 69.16
2021-01-25 71.74 68.9 71.55 69.79 901600.0 69.2
2021-01-22 71.29 68.43 69.12 71.02 660000.0 70.42
2021-01-21 70.78 69.65 70.2 70.41 491000.0 69.82
2021-01-20 72.0 70.07 72.0 70.27 743700.0 69.68
2021-01-19 71.64 70.04 70.24 70.9 1033400.0 70.3
2021-01-15 70.57 68.78 69.66 69.11 643000.0 68.53
2021-01-14 71.69 68.8 70.24 71.0 758200.0 70.4
2021-01-13 71.79 70.08 71.79 70.24 541600.0 69.65
2021-01-12 71.98 70.05 71.0 71.81 914100.0 71.21
2021-01-11 71.33 68.58 69.18 70.66 903900.0 70.06
2021-01-08 71.46 69.95 71.09 71.44 888300.0 70.84
2021-01-07 71.35 69.76 70.0 71.18 1232600.0 70.58
2021-01-06 69.7 68.12 68.57 68.95 1074700.0 68.37
2021-01-05 68.22 66.85 66.95 68.16 1049800.0 67.59
2021-01-04 68.5 66.85 67.38 67.27 1482200.0 66.7
2020-12-31 65.9 64.76 65.9 65.12 491200.0 64.57
2020-12-30 65.88 64.27 64.27 65.82 738600.0 65.27
2020-12-29 64.5 63.2 63.68 64.27 516500.0 63.73
2020-12-28 65.18 63.24 65.0 63.53 412400.0 62.99
2020-12-24 64.98 64.02 64.74 64.1 365200.0 63.56
2020-12-23 64.46 63.4 63.43 64.41 1081200.0 63.87
2020-12-22 63.66 62.46 63.6 63.1 820300.0 62.57
2020-12-21 63.84 61.01 61.44 63.79 775800.0 63.25
2020-12-18 63.41 62.27 62.97 62.75 1127400.0 62.22
2020-12-17 63.6 62.5 62.56 62.91 1082800.0 62.38
2020-12-16 62.88 60.7 61.01 61.77 1026200.0 61.25
2020-12-15 60.58 60.0 60.48 60.53 550800.0 60.02
2020-12-14 60.27 58.7 60.15 59.23 669800.0 58.73
2020-12-11 59.87 58.71 58.74 59.76 536700.0 59.26
2020-12-10 59.89 58.88 59.22 59.17 1050400.0 58.67
2020-12-09 60.79 58.66 60.55 59.48 1031000.0 58.98
2020-12-08 60.74 58.9 58.9 60.31 1033900.0 59.8
2020-12-07 60.83 58.94 60.69 59.26 793900.0 58.76
2020-12-04 61.34 60.69 60.72 61.02 877600.0 60.51
2020-12-03 61.19 60.08 60.71 60.31 1061300.0 59.8
2020-12-02 60.74 59.64 60.2 60.2 1181300.0 59.69
2020-12-01 60.98 59.79 60.5 60.15 1033900.0 59.64
2020-11-30 61.19 59.35 60.63 59.37 1780800.0 58.87
2020-11-27 61.28 60.38 60.55 60.85 494600.0 60.34
2020-11-25 60.2 58.66 59.3 59.98 678300.0 59.47
2020-11-24 59.99 58.71 58.81 59.51 1124700.0 59.01
2020-11-23 58.32 57.47 57.63 58.15 865300.0 57.66
2020-11-20 57.45 56.51 56.69 56.83 1232100.0 56.35
2020-11-19 56.21 54.91 55.62 56.05 444200.0 55.58
2020-11-18 56.64 55.32 56.38 55.87 608900.0 55.4
2020-11-17 56.48 55.04 55.54 56.09 1464100.0 55.62
2020-11-16 55.99 55.05 55.29 55.54 681600.0 55.07
2020-11-13 54.45 53.87 54.13 54.39 994000.0 53.93
2020-11-12 55.32 53.29 54.41 53.58 1006200.0 53.13
2020-11-11 54.42 53.73 54.2 54.14 695700.0 53.68
2020-11-10 54.86 53.51 54.43 54.16 894900.0 53.7
2020-11-09 56.98 54.64 56.13 54.66 1331200.0 54.2
2020-11-06 55.34 54.51 54.89 55.13 584600.0 54.17
2020-11-05 54.65 53.58 53.76 54.25 841500.0 53.31
2020-11-04 54.2 52.71 54.04 52.88 570800.0 51.96
2020-11-03 54.94 53.61 54.85 53.92 742100.0 52.98
2020-11-02 54.29 52.79 52.87 54.21 1241900.0 53.27
2020-10-30 52.98 51.92 52.3 52.34 1128600.0 51.43
2020-10-29 52.56 50.83 51.02 52.51 1144400.0 51.6
2020-10-28 51.8 49.9 50.62 51.42 922700.0 50.52
2020-10-27 52.65 51.15 51.25 51.95 1561900.0 51.05
2020-10-26 52.01 50.38 51.1 51.13 767700.0 50.24
2020-10-23 52.19 50.17 50.44 51.95 1026900.0 51.05
2020-10-22 50.7 49.72 49.91 50.27 1033600.0 49.39
2020-10-21 50.68 49.54 49.72 49.91 1135700.0 49.04
2020-10-20 49.7 48.12 48.43 49.26 1073200.0 48.4
2020-10-19 49.06 47.64 48.15 47.8 649800.0 46.97
2020-10-16 48.54 47.88 48.35 47.94 627200.0 47.11
2020-10-15 48.38 46.8 46.83 47.98 710600.0 47.14
2020-10-14 47.82 45.88 46.42 47.56 495800.0 46.73
2020-10-13 48.03 47.18 47.9 47.39 471900.0 46.56
2020-10-12 48.1 47.53 48.0 47.96 392000.0 47.12
2020-10-09 48.48 47.77 48.26 48.08 912900.0 47.24
2020-10-08 47.79 46.87 47.51 47.43 451000.0 46.6
2020-10-07 48.14 46.37 46.57 47.15 794900.0 46.33
2020-10-06 46.94 45.57 46.85 45.61 728200.0 44.82
2020-10-05 47.15 45.77 45.85 46.79 776700.0 45.98
2020-10-02 46.26 43.63 43.65 45.63 697900.0 44.84
2020-10-01 45.69 44.15 45.44 44.49 868300.0 43.72
2020-09-30 45.42 44.61 44.83 45.27 1354800.0 44.48
2020-09-29 45.01 44.43 44.75 44.45 993900.0 43.68
2020-09-28 45.74 44.85 45.44 44.89 820900.0 44.11
2020-09-25 44.62 43.98 44.17 44.48 636100.0 43.71
2020-09-24 45.1 43.26 43.6 44.55 791300.0 43.77
2020-09-23 45.35 43.93 45.08 43.95 785600.0 43.18
2020-09-22 45.85 44.75 45.63 45.39 675800.0 44.6
2020-09-21 45.5 44.12 45.37 45.17 981300.0 44.38
2020-09-18 47.46 46.4 47.41 46.48 1078700.0 45.67
2020-09-17 47.34 46.2 46.49 47.19 796800.0 46.37
2020-09-16 47.88 46.94 47.61 47.05 709100.0 46.23
2020-09-15 48.25 47.2 47.99 47.29 539100.0 46.47
2020-09-14 47.95 47.26 47.64 47.33 733400.0 46.51
2020-09-11 47.22 46.18 46.33 46.89 948900.0 46.07
2020-09-10 47.01 45.37 46.76 45.48 843600.0 44.69
2020-09-09 47.37 46.45 46.66 46.87 1062500.0 46.05
2020-09-08 46.53 44.93 45.91 45.8 790900.0 45.0
2020-09-04 47.51 45.96 47.18 46.98 630700.0 46.16
2020-09-03 47.27 45.47 47.27 46.6 871400.0 45.79
2020-09-02 48.63 47.41 48.57 47.98 761400.0 47.14
2020-09-01 49.19 48.01 48.46 48.52 1274500.0 47.67
2020-08-31 48.7 48.02 48.54 48.1 783200.0 47.26
2020-08-28 48.52 46.93 47.23 48.21 617700.0 47.37
2020-08-27 47.67 46.06 47.57 46.32 461300.0 45.51
2020-08-26 47.25 46.45 46.51 47.18 394700.0 46.36
2020-08-25 46.9 45.97 46.78 46.28 413000.0 45.47
2020-08-24 46.81 46.03 46.67 46.61 469900.0 45.8
2020-08-21 46.24 45.72 45.92 45.99 461700.0 45.19
2020-08-20 46.54 45.61 46.03 46.5 499900.0 45.69
2020-08-19 47.55 46.66 46.86 46.73 762000.0 45.92
2020-08-18 47.43 46.54 46.75 46.55 821300.0 45.74
2020-08-17 46.72 45.73 46.0 45.93 540300.0 45.13
2020-08-14 45.21 44.62 44.81 45.19 500800.0 44.4
2020-08-13 45.78 44.52 45.0 44.87 664600.0 44.09
2020-08-12 45.76 45.03 45.31 45.33 709500.0 44.54
2020-08-11 45.56 44.34 45.46 44.52 908200.0 43.74
2020-08-10 46.2 45.29 45.45 45.85 634400.0 44.66
2020-08-07 45.79 44.54 45.59 45.06 835200.0 43.89
2020-08-06 46.61 45.1 45.65 46.17 919800.0 44.97
2020-08-05 45.72 44.75 44.75 45.28 654500.0 44.1
2020-08-04 43.58 42.02 42.85 43.57 1083400.0 42.44
2020-08-03 44.57 43.71 44.24 44.16 666500.0 43.01
2020-07-31 43.91 43.15 43.76 43.71 661900.0 42.57
2020-07-30 44.09 43.08 43.27 43.83 882800.0 42.69
2020-07-29 45.67 43.57 44.97 44.27 794700.0 43.12
2020-07-28 45.58 44.37 45.44 44.88 964200.0 43.71
2020-07-27 46.15 43.3 43.63 46.07 1040700.0 44.87
2020-07-24 43.33 42.25 42.94 43.08 928800.0 41.96
2020-07-23 44.36 43.11 43.94 43.37 615300.0 42.24
2020-07-22 43.9 42.98 43.49 43.72 870200.0 42.58
2020-07-21 44.23 43.17 43.87 43.25 660100.0 42.13
2020-07-20 43.96 43.04 43.51 43.79 795300.0 42.65
2020-07-17 43.83 42.58 43.03 43.68 671600.0 42.54
2020-07-16 43.09 41.92 42.25 42.63 687100.0 41.52
2020-07-15 43.16 42.19 43.0 42.81 949100.0 41.7
2020-07-14 42.55 40.72 40.92 42.47 986000.0 41.37
2020-07-13 42.58 40.84 42.38 41.19 1162000.0 40.12
2020-07-10 41.69 40.0 40.61 41.66 880600.0 40.58
2020-07-09 41.0 39.93 41.0 40.33 723800.0 39.28
2020-07-08 40.82 39.91 40.4 40.65 762500.0 39.59
2020-07-07 40.67 39.97 40.38 40.0 1292400.0 38.96
2020-07-06 40.74 39.53 40.0 40.74 1159800.0 39.68
2020-07-02 39.88 38.88 39.37 38.91 560700.0 37.9
2020-07-01 39.93 38.13 39.86 38.59 921100.0 37.59
2020-06-30 39.91 38.09 38.27 39.77 1193000.0 38.74
2020-06-29 38.58 37.94 38.04 38.37 400000.0 37.37
2020-06-26 38.46 37.38 38.19 37.72 1387300.0 36.74
2020-06-25 38.35 37.17 37.49 38.32 621000.0 37.32
2020-06-24 38.1 37.2 37.99 37.48 800000.0 36.51
2020-06-23 38.58 37.9 38.08 38.32 548700.0 37.32
2020-06-22 37.77 36.97 37.38 37.43 897500.0 36.46
2020-06-19 37.82 36.93 37.58 37.8 1541600.0 36.82
2020-06-18 37.35 36.41 37.01 36.88 761200.0 35.92
2020-06-17 37.87 37.33 37.35 37.6 525500.0 36.62
2020-06-16 38.39 36.79 38.02 37.33 577000.0 36.36
2020-06-15 37.58 35.45 35.9 37.22 853200.0 36.25
2020-06-12 37.93 36.33 37.77 37.02 915400.0 36.06
2020-06-11 37.94 35.91 37.79 36.07 1192300.0 35.13
2020-06-10 39.86 38.63 39.21 39.45 698800.0 38.42
2020-06-09 39.14 37.42 37.92 38.93 611300.0 37.92
2020-06-08 39.29 38.19 38.71 38.79 930800.0 37.78
2020-06-05 40.31 38.73 39.48 38.95 981600.0 37.94
2020-06-04 38.73 37.67 38.13 38.08 850900.0 37.09
2020-06-03 38.82 37.61 37.95 38.29 1029900.0 37.29
2020-06-02 38.01 37.01 37.32 37.51 762200.0 36.54
2020-06-01 37.21 36.1 36.13 36.85 617400.0 35.89
2020-05-29 36.93 35.55 36.93 36.3 1445200.0 35.36
2020-05-28 37.11 36.57 36.9 36.79 993800.0 35.83
2020-05-27 36.88 35.46 36.26 36.3 936400.0 35.36
2020-05-26 36.53 35.48 36.53 35.97 669700.0 35.04
2020-05-22 35.34 34.87 34.88 35.18 527400.0 34.27
2020-05-21 35.9 35.05 35.73 35.48 404200.0 34.56
2020-05-20 36.73 35.89 36.5 36.04 592700.0 35.1
2020-05-19 36.25 35.37 35.71 35.91 631500.0 34.98
2020-05-18 35.89 34.23 34.23 35.63 792300.0 34.7
2020-05-15 33.71 32.59 32.82 32.81 735600.0 31.96
2020-05-14 33.39 31.38 31.85 32.94 1326900.0 32.08
2020-05-13 33.45 32.23 33.24 32.6 683300.0 31.75
2020-05-12 34.6 33.04 33.98 33.08 551700.0 32.22
2020-05-11 34.09 33.21 33.53 33.87 658900.0 32.79
2020-05-08 34.58 33.27 33.57 34.45 636800.0 33.36
2020-05-07 33.64 32.26 32.95 32.91 828100.0 31.87
2020-05-06 32.85 32.26 32.65 32.42 630900.0 31.39
2020-05-05 33.5 32.26 32.91 32.34 926000.0 31.31
2020-05-04 32.36 31.12 31.64 32.34 854500.0 31.31
2020-05-01 32.01 31.22 31.47 31.76 536700.0 30.75
2020-04-30 34.04 32.28 33.91 32.44 1115200.0 31.41
2020-04-29 34.78 34.06 34.36 34.64 568500.0 33.54
2020-04-28 33.67 32.9 33.67 33.36 1140900.0 32.3
2020-04-27 32.6 30.89 31.2 32.57 1330600.0 31.54
2020-04-24 31.83 30.6 31.47 30.75 728900.0 29.77
2020-04-23 31.29 30.23 30.44 30.88 830000.0 29.9
2020-04-22 30.16 29.36 29.89 30.13 693800.0 29.17
2020-04-21 29.32 28.05 28.21 29.02 660200.0 28.1
2020-04-20 30.62 29.42 29.91 29.59 1012100.0 28.65
2020-04-17 30.36 29.42 29.42 30.26 717400.0 29.3
2020-04-16 29.38 28.12 29.01 28.36 817200.0 27.46
2020-04-15 29.98 28.85 29.34 28.87 867500.0 27.95
2020-04-14 32.27 30.55 31.56 31.0 751600.0 30.02
2020-04-13 31.57 29.86 31.21 30.88 832900.0 29.9
2020-04-09 31.79 30.43 30.78 31.12 909700.0 30.13
2020-04-08 30.37 29.38 29.66 30.18 674600.0 29.22
2020-04-07 30.4 29.19 29.79 29.54 1327700.0 28.6
2020-04-06 28.6 27.57 28.59 28.4 736000.0 27.5
2020-04-03 27.6 26.58 27.06 26.8 868600.0 25.95
2020-04-02 28.17 26.38 26.95 27.34 747600.0 26.47
2020-04-01 27.77 26.39 26.83 26.54 1027600.0 25.7
2020-03-31 29.14 27.66 27.76 28.16 867000.0 27.27
2020-03-30 27.69 26.15 26.83 27.62 747100.0 26.74
2020-03-27 27.54 26.38 27.13 26.59 716000.0 25.75
2020-03-26 28.71 27.57 27.88 28.41 912200.0 27.51
2020-03-25 28.77 25.67 26.59 27.5 1028200.0 26.63
2020-03-24 26.94 24.66 24.77 26.57 1060900.0 25.73
2020-03-23 25.4 23.43 25.02 23.53 1434500.0 22.78
2020-03-20 27.87 25.14 27.63 25.41 1533600.0 24.6
2020-03-19 27.53 24.5 25.52 27.13 1270700.0 26.27
2020-03-18 28.3 24.49 25.77 25.9 1569300.0 25.08
2020-03-17 30.22 27.26 27.92 27.89 2085000.0 27.0
2020-03-16 28.12 25.75 25.87 27.63 1219800.0 26.75
2020-03-13 29.37 27.45 28.52 29.29 1301300.0 28.36
2020-03-12 29.41 26.14 29.41 26.58 1888100.0 25.74
2020-03-11 34.13 31.11 34.0 31.53 1388500.0 30.53
2020-03-10 35.64 33.16 33.26 35.24 1450700.0 34.12
2020-03-09 32.77 30.86 32.48 32.01 1294100.0 30.99
2020-03-06 35.34 34.14 34.36 35.26 1073800.0 33.75
2020-03-05 35.49 34.83 34.93 35.36 910800.0 33.85
2020-03-04 36.12 34.93 35.45 35.81 1062700.0 34.28
2020-03-03 35.92 34.1 35.31 34.67 1754100.0 33.19
2020-03-02 35.25 33.25 33.95 35.15 1266800.0 33.65
2020-02-28 33.76 31.89 32.14 33.65 1638400.0 32.21
2020-02-27 34.83 33.35 34.03 33.57 1548500.0 32.14
2020-02-26 35.76 34.81 35.3 35.03 882600.0 33.53
2020-02-25 36.43 34.98 36.35 35.05 1054100.0 33.55
2020-02-24 36.25 35.53 36.15 36.14 1029900.0 34.6
2020-02-21 38.11 37.44 38.04 37.85 512300.0 36.23
2020-02-20 39.24 38.3 38.61 38.3 407800.0 36.66
2020-02-19 39.0 38.21 38.28 38.83 450900.0 37.17
2020-02-18 38.49 37.61 38.31 38.16 824500.0 36.53