Italia markets close in 3 hours 12 minutes

Southern Copper Corporation (PCU.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,40-0,90 (-0,89%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024100,40100,40100,40100,40100,40300
27 giu 2024101,35101,35101,30101,30101,30300
26 giu 2024101,65102,65101,65102,65102,6550
25 giu 2024102,00102,00102,00102,00102,00-
24 giu 2024101,90103,70101,50102,95102,95142
21 giu 2024102,75102,75102,55102,55102,55450
20 giu 2024101,40101,40101,40101,40101,40100
19 giu 2024100,20101,05100,20101,05101,0519
18 giu 202497,7497,7497,7497,7497,7450
17 giu 202498,5899,3298,0098,0098,00534
14 giu 202498,0099,3098,0098,7698,761.280
13 giu 202499,72100,5099,0099,0099,00196
12 giu 202499,92100,7099,90100,00100,00121
11 giu 2024102,00102,00102,00102,00102,00-
10 giu 2024101,65102,75101,55102,00102,0057
07 giu 2024104,25104,25101,45101,45101,455
06 giu 2024102,35103,8599,50103,85103,8555
05 giu 2024103,00103,35101,50103,35103,35137
04 giu 2024105,70105,70100,00100,00100,002.325
03 giu 2024109,10110,05106,30106,30106,30417
31 mag 2024109,10109,95107,95108,85108,85226
30 mag 2024110,50110,50108,20108,20108,2023
29 mag 2024112,00112,50109,25109,80109,80740
28 mag 2024110,45111,90110,05111,20111,20200
27 mag 2024108,15110,45108,10110,45110,45374
24 mag 2024107,20108,20107,10108,05108,05243
23 mag 2024108,00108,60106,35108,60108,60619
22 mag 2024116,30117,30108,05108,05108,051.034
21 mag 2024119,45119,95117,30117,30117,30740
20 mag 2024116,05118,00115,75117,85117,85123
17 mag 2024110,30114,35110,30114,35114,35741
16 mag 2024112,85113,45111,65111,65111,6537
15 mag 2024114,05117,60111,90111,90111,90656
14 mag 2024111,55115,40111,55114,55114,55478
13 mag 2024110,75112,10110,75112,10112,101.086
10 mag 2024108,40108,40108,40108,40108,40-
09 mag 2024104,95106,15104,95105,65105,6558
08 mag 2024106,75106,75106,75106,75106,75-
07 mag 2024109,40109,60107,80107,80107,80420
07 mag 20241.0104:1 Frazionamento azionario
06 mag 2024106,54108,22105,80107,63107,63513
03 mag 2024104,17105,50103,92105,50105,50740
02 mag 2024107,38107,68104,66104,66104,6686
30 apr 2024111,39111,39110,01110,01110,01303
29 apr 2024108,92110,75108,82110,75110,75105
26 apr 2024103,37108,82103,37108,82108,822.202
25 apr 2024100,26100,26100,26100,26100,26-
24 apr 2024101,20102,63100,31100,31100,31131
23 apr 2024103,28103,28100,95100,95100,95111
22 apr 2024104,61104,86102,24104,51104,51186
19 apr 2024106,54106,54106,05106,05106,056
18 apr 2024105,65108,08105,65107,48107,48430
17 apr 2024105,80108,67105,80108,52108,52227
16 apr 2024106,69106,69103,52106,05106,05275
15 apr 2024109,86110,01108,82109,71109,71273
12 apr 2024107,73112,48107,73109,86109,86437
11 apr 2024106,99107,48106,79106,79106,79161
10 apr 2024106,74107,68105,11106,44106,44166
09 apr 2024102,29104,66101,99104,66104,66303
08 apr 2024101,74102,14101,74102,14102,14373
05 apr 202499,8699,8699,8699,8699,86-
04 apr 2024102,53103,52101,30101,84101,84293
03 apr 202498,48101,6998,48101,69101,69286
02 apr 202498,95100,4198,8398,8398,83334
28 mar 202495,0197,3995,0197,3997,39184
27 mar 202493,1393,1393,1393,1393,13-
26 mar 202494,5294,5294,0294,0294,02106
25 mar 202496,1096,7995,6195,6195,612.864
22 mar 202494,3295,9094,3295,8095,80217
21 mar 202493,2394,5293,2393,9293,92217
20 mar 202490,5691,8490,5691,8491,8414
19 mar 202493,0393,0390,1690,8690,86434
18 mar 202493,5395,2193,3394,1294,12901
15 mar 202487,9892,1487,9892,1492,14284
14 mar 202487,0087,9887,0087,4987,4979
13 mar 202479,5787,6979,1887,2987,29279
12 mar 202477,9979,4777,9979,0879,08376
11 mar 202477,6978,1977,6978,1978,19101
08 mar 202476,3177,4976,3177,4977,49230
07 mar 202473,4477,9973,4477,9977,99287
06 mar 202472,6472,7472,6472,7472,7436
05 mar 202474,2374,2373,9373,9373,9357
04 mar 202473,3473,9373,3473,9373,931
01 mar 202473,8373,8373,8373,8373,83-
29 feb 202472,2573,5472,2573,5473,5476
28 feb 202473,5473,5473,5473,5473,54-
27 feb 202472,5573,2472,5573,1473,14252
26 feb 202474,8274,8272,4573,0473,04207
23 feb 202475,7176,6075,7176,6076,6013
22 feb 202476,1176,1176,1176,1176,11-
21 feb 202475,0275,7175,0275,7175,7121
20 feb 202476,6076,6076,6076,6076,60-
19 feb 202476,5077,4976,5077,4977,49345
16 feb 202476,1177,0076,1176,5076,50454
15 feb 202473,7375,5173,7375,5175,5120
14 feb 202471,7572,9471,7572,9472,948
13 feb 202473,4473,4472,2572,2572,25132
12 feb 202473,6374,0373,3474,0374,03273
12 feb 20240.791766 Dividendo
09 feb 202474,0375,0274,0375,0274,23155
*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...