Italia Markets open in 5 hrs 34 mins

Southern Copper Corporation (0L8B.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,73-0,32 (-0,31%)
Alla chiusura: 06:49PM GMT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mar 2024------
18 mar 2024103,00104,06102,89103,51103,511.293
15 mar 202499,10102,3999,10102,28102,282.972
14 mar 202496,9398,1495,7996,5496,545.255
13 mar 202488,0297,3288,0296,8096,802.355
12 mar 202487,1087,6086,3487,1987,193.377
11 mar 202485,8286,8285,4086,2986,292.036
08 mar 202485,4285,9384,9285,5585,5579
07 mar 202483,0386,2183,0384,5184,511.269
06 mar 202481,8982,4481,3982,0682,0663
05 mar 202481,1081,4680,5280,6180,61146
04 mar 202480,6181,2579,9080,5780,57138
01 mar 202480,9781,6080,2880,9380,93148
29 feb 202480,3981,0080,0180,8080,8064
28 feb 202479,5780,1979,2679,3579,35108
27 feb 202480,7780,7879,7880,3280,32444
26 feb 202480,5880,6479,3079,7679,76242
23 feb 202482,9382,9382,7282,8082,8020
22 feb 202482,7683,4382,6483,3583,35243
21 feb 202482,5483,3282,5483,0183,01152
20 feb 202482,8483,0982,0382,2682,26998
19 feb 2024------
16 feb 202485,1285,4983,7984,5184,51513
15 feb 202481,3182,9080,8482,7782,773.334
14 feb 202479,0379,5878,5579,5879,5820.997
13 feb 202478,4278,9077,4478,2678,26743
12 feb 202479,7480,5979,4680,3680,36412
09 feb 202480,4980,9479,6080,0380,03693
08 feb 202481,5081,7679,9081,2681,262.894
07 feb 202482,0982,4180,6480,7680,76671
06 feb 202480,6881,9280,5081,8281,825.978
05 feb 202480,0080,0078,5479,0379,031.532
02 feb 202482,0082,3880,7482,1582,15778
01 feb 202483,0083,5682,4083,3483,341.921
31 gen 202483,2184,4182,5583,1783,171.103
30 gen 202482,4283,0281,9182,9282,92101
29 gen 202483,4283,5182,5583,3583,35230
26 gen 202484,5384,9782,8483,1983,19296
25 gen 202483,5884,2682,8183,2783,27392
24 gen 202485,1985,1983,3683,3683,361.280
23 gen 202481,7482,7681,1781,9381,93522
22 gen 202480,4481,4179,4680,3480,34499
19 gen 202478,5080,0578,1679,9979,99738
18 gen 202478,7679,0077,8778,2478,24153
17 gen 202477,8978,6577,2978,2878,281.210
16 gen 202481,3181,7180,2480,2480,24383
15 gen 2024------
12 gen 202483,8084,1683,0983,3083,30229
11 gen 202484,1584,1582,2782,9682,9656
10 gen 202484,0184,3383,5883,7683,76289
09 gen 202484,5184,6584,0584,1884,18108
08 gen 202483,1884,3683,1884,3684,3659
05 gen 202483,5484,7083,5483,8883,88265
04 gen 202483,3484,0983,0984,0984,09157
03 gen 202482,1884,0481,3683,8283,82912
02 gen 202485,8385,8585,0385,4585,451.583
29 dic 202385,8386,5684,4385,9985,99452
28 dic 202387,7788,3287,4987,7487,74533
27 dic 202387,7588,1787,7087,7887,78168
22 dic 202386,7287,6586,3087,5587,551.781
21 dic 202384,7885,7484,2985,7085,70216
20 dic 202384,1184,8083,7684,0684,06313
19 dic 202383,3785,0383,3785,0385,032.263
18 dic 202382,9783,7582,6382,9082,903.791
15 dic 202381,2582,6580,8181,4781,47424
14 dic 202378,8781,7678,8781,3281,322.609
13 dic 202374,5474,9074,1074,1174,1121
12 dic 202375,0575,1174,4274,7674,7684
11 dic 202374,0475,1773,4875,1475,14217
08 dic 202372,1576,0572,1575,8075,80290
07 dic 202371,7471,9871,0071,7671,761.073
06 dic 202372,2972,5671,0271,3771,3743
05 dic 202372,1672,8571,5571,6571,65176
04 dic 202374,6375,2673,4373,7273,72897
01 dic 202372,7576,5472,5375,9875,98471
30 nov 202371,7472,1271,2471,4671,46354
29 nov 202372,3272,3271,4572,1372,131.121
28 nov 202371,0171,6270,6771,3671,36640
27 nov 202372,3272,6570,9971,1371,13419
24 nov 202374,9775,1074,0674,2274,22650
23 nov 2023------
22 nov 202376,0576,3474,7475,0775,071.215
21 nov 202374,8877,2174,8876,0476,04624
20 nov 202374,9175,6074,5575,2575,25322
17 nov 202375,4675,6774,8975,4375,43185
16 nov 202374,8475,4873,9674,5574,551.068
15 nov 202374,8275,8574,1875,3575,35873
14 nov 202372,0574,2572,0574,2074,202.023
13 nov 202369,9670,8769,9670,6670,6679
10 nov 202369,7370,2368,9770,2370,23636
09 nov 202371,1571,2571,0171,2571,2577
08 nov 202370,3870,3869,9369,9369,938
07 nov 202371,9472,2771,1071,2871,28313
06 nov 202374,5274,9174,0774,5274,521.688
03 nov 202374,5875,1973,9975,1175,11115
02 nov 202373,0074,4473,0074,0474,0464
01 nov 202371,2471,9270,4471,9271,9267
31 ott 202371,0271,3470,2471,1671,16153
30 ott 202372,5472,5471,7772,4472,443.490
27 ott 202373,5373,5371,3571,3571,35303
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...