Premium
Southern Copper Corp (SCCO)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.32 | 8.41766329347 | 86.96 | 96.415 | 84.9697 | 1268999 | 91.38691013 | CS |
| 4 | -1.86 | -1.93467859372 | 96.14 | 97.91 | 74.52 | 1691847 | 85.63828401 | CS |
| 12 | 2.23 | 2.42259641499 | 92.05 | 103.67 | 74.52 | 1594453 | 91.5689117 | CS |
| 26 | -20.82 | -18.0886185925 | 115.1 | 117.34 | 74.52 | 1226641 | 94.75178727 | CS |
| 52 | -15.01 | -13.7341019306 | 109.29 | 129.79 | 74.52 | 1197191 | 102.47350887 | CS |
| 156 | 29.28 | 45.0461538462 | 65 | 129.79 | 42.42 | 1234589 | 79.62392968 | CS |
| 260 | 63.08 | 202.179487179 | 31.2 | 129.79 | 30.84 | 1157363 | 73.09603589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 94.28 | -1.55 | -1.62 | 93.76 | 95.105 | 93.155 | 1610062 |
| 1745534400 | 95.83 | 3.58 | 3.88 | 93.73 | 96.415 | 92.92 | 1394674 |
| 1745448000 | 92.25 | 3.14 | 3.52 | 91.71 | 94.07 | 91.71 | 1573665 |
| 1745361600 | 89.11 | 2.47 | 2.85 | 88.33 | 89.77 | 88.04 | 1021442 |
| 1745275200 | 86.64 | 0.38 | 0.44 | 86.96 | 87.43 | 84.9697 | 1099224 |
| 1744929600 | 86.26 | 0.07 | 0.08 | 86.23 | 87.26 | 85.14 | 1058440 |
| 1744843200 | 86.19 | -0.64 | -0.74 | 86.74 | 87.895 | 85.38 | 1701962 |
| 1744756800 | 86.83 | -0.84 | -0.96 | 87 | 87.7 | 85.87 | 1256717 |
| 1744670400 | 87.67 | 3.04 | 3.59 | 85.85 | 88.82 | 85.44 | 1937894 |
| 1744411200 | 84.63 | 2.79 | 3.41 | 83.58 | 85.68 | 82.56 | 1845591 |
| 1744324800 | 81.84 | -2.58 | -3.06 | 83 | 83.07 | 79.26 | 2536266 |
| 1744238400 | 84.42 | 8.79 | 11.62 | 77.8 | 85.345 | 74.87 | 2247704 |
| 1744152000 | 75.63 | -3.77 | -4.75 | 81.92 | 82.155 | 74.84 | 2009841 |
| 1744065600 | 79.4 | 1.01 | 1.29 | 75.36 | 82.9199 | 74.52 | 3065953 |
| 1743806400 | 78.39 | -8.34 | -9.62 | 82.17 | 82.17 | 77.43 | 2941194 |
| 1743720000 | 86.73 | -7.63 | -8.09 | 89.62 | 90.88 | 86.5 | 2119326 |
| 1743633600 | 94.36 | 0.48 | 0.51 | 92.92 | 94.48 | 92.4 | 902748 |
| 1743547200 | 93.88 | 0.42 | 0.45 | 93 | 94.41 | 92.29 | 1138743 |
| 1743460800 | 93.46 | -0.68 | -0.72 | 91.09 | 94.07 | 90.16 | 1155004 |
| 1743201600 | 94.14 | -2.7 | -2.79 | 96.14 | 97.91 | 93.9 | 1132075 |
| 1743115200 | 96.84 | -0.86 | -0.88 | 95.93 | 97.42 | 94.67 | 1330098 |
| 1743028800 | 97.7 | -3.78 | -3.72 | 101.99 | 101.99 | 96.82 | 1939875 |
| 1742942400 | 101.48 | 1.84 | 1.85 | 101.15 | 102.53 | 100.72 | 2644656 |
| 1742856000 | 99.64 | -0.77 | -0.77 | 101.62 | 103.67 | 99.02 | 2368487 |
| 1742596800 | 100.41 | 1.19 | 1.20 | 97.64 | 101.62 | 96 | 2253748 |
| 1742510400 | 99.22 | -0.32 | -0.32 | 98.51 | 100.5 | 98.04 | 1199179 |
| 1742424000 | 99.54 | 0.74 | 0.75 | 99.09 | 100.46 | 98.33 | 1244270 |
| 1742337600 | 98.8 | 0.92 | 0.94 | 99 | 99.3351 | 97.06 | 973419 |
| 1742251200 | 97.88 | 1.75 | 1.82 | 96.97 | 98.77 | 96.72 | 1495030 |
| 1741992000 | 96.13 | 3.72 | 4.03 | 93.77 | 96.27 | 93.415 | 1678389 |
| 1741905600 | 92.41 | 2.07 | 2.29 | 91.53 | 94.73 | 91.24 | 2025247 |
| 1741819200 | 90.34 | 1.48 | 1.67 | 90.01 | 91.04 | 88.31 | 1338299 |
| 1741732800 | 88.86 | 0.4 | 0.45 | 88.89 | 90.665 | 87.38 | 1566817 |
| 1741646400 | 88.46 | -2.5 | -2.75 | 88.15 | 89.95 | 86.62 | 1806167 |
| 1741390800 | 90.96 | 0.14 | 0.15 | 90.7 | 91.6 | 88.335 | 2167483 |
| 1741304400 | 90.82 | 0.33 | 0.36 | 90.7 | 92.49 | 90 | 1202567 |
| 1741218000 | 90.49 | 4.57 | 5.32 | 89.25 | 90.51 | 88.185 | 2096690 |
| 1741131600 | 85.92 | -0.79 | -0.91 | 86.15 | 87.56 | 84.33 | 1296131 |
| 1741045200 | 86.71 | -2.22 | -2.50 | 91.81 | 92.25 | 86.36 | 1178546 |
| 1740786000 | 88.93 | -1.56 | -1.72 | 88.35 | 88.98 | 87.57 | 1542400 |
| 1740699600 | 90.49 | -2.76 | -2.96 | 93.07 | 93.98 | 90.17 | 1044631 |
| 1740613200 | 93.25 | 0.23 | 0.25 | 94.56 | 95.54 | 93.04 | 1699349 |
| 1740526800 | 93.02 | 0.12 | 0.13 | 92.67 | 93.57 | 91.07 | 1033155 |
| 1740440400 | 92.9 | -0.01 | -0.01 | 92.76 | 93.67 | 91.58 | 863304 |
| 1740181200 | 92.91 | -4.91 | -5.02 | 97.7 | 97.7 | 92.5501 | 1104862 |
| 1740094800 | 97.82 | 1.44 | 1.49 | 97.11 | 98.6773 | 96.9 | 1089173 |
| 1740008400 | 96.38 | -1.05 | -1.08 | 96.5 | 96.95 | 94.8975 | 934262 |
| 1739922000 | 97.43 | 0.16 | 0.16 | 97.17 | 97.43 | 95.37 | 1158013 |
| 1739576400 | 97.27 | -0.57 | -0.58 | 99.2 | 100.105 | 96.84 | 1946979 |
| 1739490000 | 97.84 | 3.58 | 3.80 | 94.83 | 98.13 | 93.15 | 1783796 |
| 1739403600 | 94.26 | 2.17 | 2.36 | 92.28 | 95.17 | 92.22 | 1366684 |
| 1739317200 | 92.09 | -4.95 | -5.10 | 92.35 | 93.585 | 92.06 | 991502 |
| 1739230800 | 97.04 | 0.32 | 0.33 | 98.23 | 98.42 | 96.58 | 1050231 |
| 1738971600 | 96.72 | 2.11 | 2.23 | 97.5 | 99.69 | 96.44 | 1160383 |
| 1738885200 | 94.61 | 1.18 | 1.26 | 95.76 | 96.9683 | 94.61 | 1470779 |
| 1738798800 | 93.43 | 0.17 | 0.18 | 92.5 | 93.71 | 91.86 | 1380261 |
| 1738712400 | 93.26 | 3.33 | 3.70 | 91.43 | 93.44 | 90.69 | 1480751 |
| 1738626000 | 89.93 | -1.69 | -1.84 | 90 | 91.37 | 88.15 | 1472598 |
| 1738366800 | 91.62 | -1.03 | -1.11 | 92.05 | 93.52 | 90.79 | 1214335 |
| 1738280400 | 92.65 | 1.28 | 1.40 | 93.03 | 93.32 | 91.86 | 1407682 |
| 1738194000 | 91.37 | 0.85 | 0.94 | 90.94 | 92.155 | 90.26 | 1678638 |
| 1738107600 | 90.52 | -3.62 | -3.85 | 94.46 | 94.46 | 90.05 | 1779528 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
