Southern Copper Corp (PCU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 98.30 | 98.54 | 98.30 | 98.54 | 98.54 | 40 |
| 13 June 2024 | 99.40 | 100.40 | 99.12 | 99.12 | 99.12 | 19 |
| 12 June 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 11 June 2024 | 101.55 | 101.90 | 101.55 | 101.90 | 101.90 | 160 |
| 10 June 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 9 |
| 07 June 2024 | 104.10 | 104.10 | 103.05 | 103.05 | 103.05 | 180 |
| 06 June 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 05 June 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 04 June 2024 | 105.60 | 105.60 | 104.80 | 104.80 | 104.80 | 95 |
| 03 June 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 31 May 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 30 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 29 May 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 28 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 27 May 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
| 24 May 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 23 May 2024 | 107.95 | 107.95 | 107.75 | 107.75 | 107.75 | 120 |
| 22 May 2024 | 116.25 | 116.25 | 108.00 | 108.00 | 108.00 | 5 |
| 21 May 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| 20 May 2024 | 116.45 | 119.35 | 115.60 | 118.85 | 118.85 | 132 |
| 17 May 2024 | 110.05 | 112.05 | 110.05 | 112.05 | 112.05 | 181 |
| 16 May 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
| 15 May 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 14 May 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 13 May 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 10 May 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 09 May 2024 | 105.00 | 107.80 | 105.00 | 107.80 | 107.80 | - |
| 08 May 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 07 May 2024 | 108.40 | 109.60 | 108.40 | 109.60 | 109.60 | 20 |
| 07 May 2024 | 1.0104:1 Stock split | |||||
| 06 May 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 03 May 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| 02 May 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
| 30 Apr 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
| 29 Apr 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 26 Apr 2024 | 103.33 | 104.86 | 103.33 | 104.86 | 104.86 | 4 |
| 25 Apr 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
| 24 Apr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| 23 Apr 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
| 22 Apr 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
| 19 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 18 Apr 2024 | 105.65 | 107.93 | 105.65 | 107.93 | 107.93 | 70 |
| 17 Apr 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 16 Apr 2024 | 105.90 | 105.90 | 103.97 | 103.97 | 103.97 | 70 |
| 15 Apr 2024 | 107.88 | 110.06 | 107.88 | 110.06 | 110.06 | 50 |
| 12 Apr 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
| 11 Apr 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 10 Apr 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 09 Apr 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
| 08 Apr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| 05 Apr 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 04 Apr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| 03 Apr 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
| 02 Apr 2024 | 98.14 | 98.77 | 98.14 | 98.77 | 98.77 | 1 |
| 28 Mar 2024 | 95.01 | 96.40 | 95.01 | 96.40 | 96.40 | 10 |
| 27 Mar 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| 26 Mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| 25 Mar 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
| 22 Mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
| 21 Mar 2024 | 93.03 | 93.73 | 93.03 | 93.73 | 93.73 | 12 |
| 20 Mar 2024 | 90.46 | 92.14 | 90.46 | 92.14 | 92.14 | 12 |
| 19 Mar 2024 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | - |
| 18 Mar 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
| 15 Mar 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
| 14 Mar 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
| 13 Mar 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 12 Mar 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | - |
| 11 Mar 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 08 Mar 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 07 Mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 06 Mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| 05 Mar 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
| 04 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 01 Mar 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 29 Feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 28 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| 27 Feb 2024 | 72.45 | 73.24 | 72.45 | 73.24 | 73.24 | 22 |
| 26 Feb 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
| 23 Feb 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| 22 Feb 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 21 Feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 20 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 19 Feb 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 16 Feb 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 15 Feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 14 Feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 13 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 12 Feb 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| 12 Feb 2024 | 0.791766 Dividend | |||||
| 09 Feb 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 72.84 | - |
| 08 Feb 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 73.92 | - |
| 07 Feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.21 | - |
| 06 Feb 2024 | 72.74 | 73.93 | 72.74 | 73.93 | 73.14 | 15 |
| 05 Feb 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 73.53 | - |
| 02 Feb 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 74.80 | - |
| 01 Feb 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 73.82 | - |
| 31 Jan 2024 | 75.22 | 76.31 | 75.22 | 76.31 | 75.49 | 6 |
| 30 Jan 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.00 | - |
| 29 Jan 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 74.41 | - |
| 26 Jan 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 74.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.