Southern Copper

SCCO
🏛️ usa →
122.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 61.43 61.79 60.20 60.39 1.0M
2022-12-29 61.39 61.99 61.07 61.79 0.6M
2022-12-28 62.01 62.35 60.95 61.06 0.7M
2022-12-27 61.92 62.34 61.51 62.18 0.7M
2022-12-23 61.17 61.46 60.49 61.06 0.5M
2022-12-22 60.98 60.98 59.60 60.86 0.9M
2022-12-21 61.18 61.70 60.76 61.62 0.7M
2022-12-20 60.00 60.84 60.00 60.41 0.6M
2022-12-19 60.37 60.43 59.15 59.52 0.7M
2022-12-16 59.49 60.31 59.37 59.76 1.7M
2022-12-15 60.65 60.65 59.46 59.89 1.3M
2022-12-14 61.07 61.65 60.50 61.29 0.7M
2022-12-13 62.69 63.16 60.78 61.07 1.2M
2022-12-12 59.81 60.67 59.55 60.48 1.0M
2022-12-09 61.62 62.46 60.59 60.67 1.0M
2022-12-08 61.60 61.90 60.97 61.46 1.5M
2022-12-07 60.47 61.70 59.97 60.03 1.3M
2022-12-06 61.40 62.18 60.51 60.86 0.9M
2022-12-05 62.29 62.37 60.49 60.64 1.1M
2022-12-02 60.46 62.20 60.12 61.97 0.8M
2022-12-01 60.75 61.84 60.31 61.46 1.4M
2022-11-30 59.95 61.24 59.12 61.02 2.2M
2022-11-29 59.16 59.71 58.51 59.33 1.2M
2022-11-28 58.47 58.71 57.34 57.63 1.0M
2022-11-25 59.11 59.35 58.47 58.79 0.4M
2022-11-23 58.00 59.52 57.77 59.35 0.8M
2022-11-22 58.24 59.87 57.97 59.47 1.2M
2022-11-21 57.07 57.29 56.26 57.25 0.9M
2022-11-18 58.58 58.73 57.52 58.02 0.8M
2022-11-17 57.85 58.76 57.37 58.58 0.9M
2022-11-16 59.60 60.02 58.70 59.32 1.7M
2022-11-15 61.23 61.89 60.03 60.64 1.6M
2022-11-14 59.20 61.00 59.20 60.48 1.8M
2022-11-11 58.64 61.14 58.29 60.39 2.9M
2022-11-10 55.29 56.24 54.73 56.22 1.6M
2022-11-09 53.28 54.42 53.01 53.34 1.7M
2022-11-08 53.25 55.17 53.03 54.09 2.2M
2022-11-07 53.65 54.14 52.62 53.04 1.6M
2022-11-04 51.69 53.92 51.27 53.70 2.7M
2022-11-03 47.29 48.43 46.65 48.40 1.6M
2022-11-02 49.84 50.10 47.91 47.99 1.5M
2022-11-01 48.80 50.24 48.63 50.01 2.1M
2022-10-31 46.43 47.93 46.36 46.97 2.0M
2022-10-28 47.88 48.02 46.19 47.11 1.9M
2022-10-27 48.72 48.84 47.60 48.35 1.7M
2022-10-26 48.30 49.66 48.02 49.19 2.2M
2022-10-25 45.30 47.69 45.17 47.35 1.8M
2022-10-24 47.74 47.93 45.49 45.82 2.4M
2022-10-21 46.39 48.83 45.97 48.78 2.7M
2022-10-20 46.52 48.64 46.39 47.15 1.9M
2022-10-19 46.90 47.24 46.01 46.41 1.2M
2022-10-18 48.32 48.38 46.81 47.32 1.1M
2022-10-17 48.18 48.89 47.05 47.65 1.2M
2022-10-14 48.80 48.90 46.80 47.03 1.5M
2022-10-13 46.70 49.41 46.54 48.75 1.4M
2022-10-12 47.06 48.24 46.49 48.07 1.3M
2022-10-11 46.98 48.18 46.20 47.28 1.4M
2022-10-10 48.29 49.12 47.43 47.47 1.6M
2022-10-07 47.66 48.83 47.44 47.91 1.9M
2022-10-06 47.73 48.62 47.52 48.30 1.5M
2022-10-05 47.98 49.01 47.60 48.63 1.4M
2022-10-04 48.58 48.91 48.00 48.89 2.1M
2022-10-03 45.78 48.08 45.74 47.74 1.7M
2022-09-30 44.46 46.23 44.38 44.84 1.4M
2022-09-29 44.99 45.20 43.30 44.80 1.7M
2022-09-28 43.56 44.87 43.56 44.70 1.3M
2022-09-27 43.75 44.13 43.30 43.63 1.3M
2022-09-26 42.66 43.77 42.42 42.81 1.0M
2022-09-23 44.16 44.26 42.83 43.45 1.6M
2022-09-22 46.31 46.55 45.38 45.57 1.2M
2022-09-21 47.51 47.59 45.36 45.36 1.2M
2022-09-20 47.13 47.40 46.61 47.32 1.0M
2022-09-19 45.75 47.85 45.67 47.85 0.9M
2022-09-16 46.70 47.46 46.08 46.68 2.4M
2022-09-15 46.73 47.96 46.51 46.76 1.3M
2022-09-14 47.79 47.90 46.50 46.86 1.1M
2022-09-13 48.00 49.07 47.76 48.21 1.5M
2022-09-12 50.00 50.09 49.01 49.55 1.7M
2022-09-09 48.03 49.35 48.03 49.20 1.3M
2022-09-08 45.89 47.51 45.51 47.31 1.5M
2022-09-07 44.56 45.81 44.31 45.73 1.6M
2022-09-06 46.10 46.42 44.97 45.13 1.2M
2022-09-02 46.47 46.90 45.59 45.69 1.0M
2022-09-01 45.73 45.94 44.66 45.37 1.6M
2022-08-31 47.25 47.87 46.70 47.07 1.8M
2022-08-30 49.29 49.33 47.25 47.54 1.9M
2022-08-29 50.19 50.63 49.05 49.77 1.8M
2022-08-26 50.98 51.67 50.16 51.37 2.7M
2022-08-25 49.95 50.69 49.21 50.63 1.4M
2022-08-24 48.69 49.27 48.40 49.23 0.9M
2022-08-23 48.40 50.16 48.28 49.38 1.3M
2022-08-22 47.62 48.08 47.20 47.69 1.1M
2022-08-19 48.79 48.98 48.11 48.40 1.0M
2022-08-18 48.50 49.63 48.41 49.42 1.2M
2022-08-17 48.41 48.58 47.76 48.16 1.4M
2022-08-16 49.08 49.41 48.46 49.32 0.9M
2022-08-15 47.77 48.59 47.29 48.58 1.5M
2022-08-12 48.29 49.24 47.95 49.18 0.9M
2022-08-11 48.76 49.86 48.47 48.60 1.4M
2022-08-10 47.95 48.68 47.60 48.30 1.5M
2022-08-09 47.78 47.91 47.06 47.83 1.4M
2022-08-08 48.19 48.88 47.26 47.63 1.6M
2022-08-05 46.20 47.81 45.80 47.45 1.4M
2022-08-04 46.69 46.86 46.11 46.30 1.3M
2022-08-03 47.00 47.06 45.88 46.46 1.6M
2022-08-02 47.69 47.95 46.73 46.79 1.5M
2022-08-01 49.25 49.25 47.29 47.93 1.5M
2022-07-29 48.19 50.22 47.75 49.80 2.1M
2022-07-28 49.17 49.80 46.74 47.88 2.1M
2022-07-27 48.70 48.92 46.44 48.32 2.4M
2022-07-26 49.61 49.61 48.66 48.84 1.2M
2022-07-25 49.08 50.07 48.77 49.21 1.7M
2022-07-22 50.20 50.24 47.93 48.07 1.3M
2022-07-21 48.09 49.25 47.58 49.24 1.2M
2022-07-20 49.08 49.61 48.47 48.49 1.1M
2022-07-19 47.67 49.20 47.42 49.08 1.4M
2022-07-18 48.44 48.97 47.64 47.82 1.5M
2022-07-15 46.35 47.07 45.28 46.96 1.2M
2022-07-14 46.10 46.66 44.70 45.94 2.5M
2022-07-13 47.67 48.87 47.10 48.24 1.4M
2022-07-12 48.45 49.45 48.29 48.36 1.3M
2022-07-11 49.61 50.17 49.06 49.25 1.2M
2022-07-08 51.13 51.36 50.13 51.14 1.6M
2022-07-07 50.63 51.60 50.58 51.24 2.1M
2022-07-06 47.81 48.82 46.71 48.76 2.2M
2022-07-05 48.31 48.49 46.50 47.86 1.7M
2022-07-01 49.13 50.12 48.41 50.11 1.3M
2022-06-30 50.35 50.73 49.15 49.81 1.6M
2022-06-29 52.56 52.56 50.86 51.45 1.1M
2022-06-28 52.59 53.36 51.66 51.87 1.2M
2022-06-27 52.10 52.68 51.31 51.59 2.0M
2022-06-24 49.61 52.07 49.44 51.50 2.5M
2022-06-23 51.99 52.40 48.90 49.54 2.9M
2022-06-22 53.55 53.84 52.52 52.85 1.5M
2022-06-21 55.80 56.31 55.25 55.32 1.1M
2022-06-17 55.77 56.16 54.83 55.45 2.3M
2022-06-16 56.00 57.11 55.50 56.20 1.5M
2022-06-15 58.16 58.35 56.42 57.65 1.0M
2022-06-14 57.73 57.92 56.57 57.21 1.1M
2022-06-13 58.15 58.86 56.37 57.73 1.2M
2022-06-10 59.82 60.68 59.39 60.11 0.9M
2022-06-09 62.59 62.89 61.03 61.10 0.9M
2022-06-08 64.00 64.26 63.17 63.30 0.8M
2022-06-07 63.30 64.97 63.30 64.89 0.9M
2022-06-06 64.10 64.68 63.52 64.08 1.2M
2022-06-03 63.60 64.18 62.97 63.44 0.9M
2022-06-02 63.50 64.52 63.35 64.40 1.3M
2022-06-01 62.09 62.75 61.15 61.99 1.3M
2022-05-31 63.30 64.15 61.28 61.78 2.1M
2022-05-27 62.11 62.80 61.27 62.76 1.1M
2022-05-26 61.05 61.52 60.02 61.18 0.8M
2022-05-25 60.44 61.33 60.22 61.05 1.0M
2022-05-24 60.15 61.22 59.35 61.05 1.3M
2022-05-23 60.52 61.14 59.78 60.46 1.6M
2022-05-20 58.97 59.13 57.76 59.06 1.6M
2022-05-19 56.06 58.92 56.06 58.21 1.9M
2022-05-18 56.69 57.20 55.63 55.88 1.9M
2022-05-17 54.76 57.03 54.54 56.97 2.0M
2022-05-16 54.15 54.56 53.36 53.93 1.8M
2022-05-13 55.00 56.00 54.06 55.06 2.7M
2022-05-12 56.00 56.53 54.03 54.70 2.8M
2022-05-11 58.50 59.04 56.93 57.04 1.4M
2022-05-10 59.09 59.31 57.08 57.71 1.9M
2022-05-09 59.46 59.92 58.14 58.38 1.9M
2022-05-06 61.70 61.84 59.89 61.41 1.4M
2022-05-05 64.95 65.03 61.43 62.59 1.3M
2022-05-04 62.75 65.19 62.30 64.93 1.2M
2022-05-03 61.93 63.46 61.93 62.76 1.3M
2022-05-02 61.48 62.03 60.59 61.87 1.1M
2022-04-29 64.07 65.16 62.20 62.27 1.2M
2022-04-28 63.00 63.96 61.26 63.00 1.0M
2022-04-27 63.49 64.47 62.73 62.92 1.1M
2022-04-26 64.25 64.30 61.96 62.07 1.5M
2022-04-25 64.32 64.77 62.27 64.29 2.1M
2022-04-22 67.59 68.07 65.53 66.14 1.4M
2022-04-21 71.05 71.44 67.01 68.17 2.0M
2022-04-20 72.00 72.23 70.50 71.79 1.1M
2022-04-19 72.37 73.18 72.12 72.68 0.7M
2022-04-18 73.08 73.99 72.66 73.22 0.6M
2022-04-14 74.34 74.72 72.66 72.79 0.9M
2022-04-13 73.81 74.64 73.64 74.60 0.9M
2022-04-12 74.97 75.48 73.25 73.39 0.7M
2022-04-11 73.71 73.91 72.49 73.54 0.7M
2022-04-08 73.99 74.83 73.57 73.83 0.6M
2022-04-07 72.89 74.02 72.39 73.43 0.6M
2022-04-06 73.85 74.40 71.96 72.89 1.0M
2022-04-05 77.63 78.00 74.05 74.22 1.7M
2022-04-04 78.76 79.32 77.37 78.00 0.9M
2022-04-01 76.43 78.18 76.27 78.17 1.0M
2022-03-31 76.95 77.78 75.88 75.90 0.9M
2022-03-30 77.00 77.80 76.33 76.84 0.7M
2022-03-29 75.64 76.73 74.92 76.43 0.8M
2022-03-28 77.00 77.00 75.03 76.26 0.6M
2022-03-25 77.00 77.81 76.31 77.66 0.9M
2022-03-24 76.40 77.49 75.77 77.11 1.2M
2022-03-23 77.10 78.44 76.82 77.57 0.8M
2022-03-22 77.08 78.72 76.23 76.55 1.1M
2022-03-21 74.99 77.61 74.95 77.07 1.1M
2022-03-18 72.55 74.35 72.10 74.31 1.8M
2022-03-17 71.00 73.41 70.81 73.08 1.1M
2022-03-16 69.36 70.50 68.67 70.47 0.9M
2022-03-15 68.00 68.75 67.30 68.42 1.4M
2022-03-14 72.93 72.94 69.04 69.53 1.6M
2022-03-11 74.56 75.61 73.91 74.07 1.3M
2022-03-10 75.50 76.78 74.66 75.30 1.7M
2022-03-09 73.46 76.00 72.47 74.87 1.8M
2022-03-08 73.11 76.36 73.11 74.83 1.5M
2022-03-07 76.23 76.51 73.45 74.28 1.4M
2022-03-04 75.37 76.62 73.84 76.60 1.2M
2022-03-03 73.85 75.57 73.21 75.23 1.3M
2022-03-02 72.37 73.37 71.19 72.91 1.4M
2022-03-01 70.21 73.23 70.08 71.83 1.9M
2022-02-28 68.13 69.94 67.93 69.39 1.4M
2022-02-25 66.39 68.80 66.38 68.79 0.9M
2022-02-24 64.28 66.19 64.21 66.05 1.2M
2022-02-23 67.24 67.58 66.05 66.25 0.9M
2022-02-22 67.81 68.39 66.34 66.90 0.9M
2022-02-18 68.02 68.47 66.77 67.59 0.9M
2022-02-17 68.21 68.38 66.86 67.27 1.0M
2022-02-16 67.79 68.73 67.53 68.63 0.9M
2022-02-15 65.72 67.36 65.44 67.33 1.0M
2022-02-14 66.24 66.77 64.56 66.31 1.2M
2022-02-11 66.30 68.26 65.79 67.17 1.6M
2022-02-10 67.67 69.31 66.85 67.20 1.5M
2022-02-09 66.54 67.99 65.74 67.82 1.3M
2022-02-08 64.24 65.74 63.91 65.62 1.1M
2022-02-07 63.60 64.06 62.68 63.67 0.9M
2022-02-04 62.33 63.54 61.80 63.21 1.0M
2022-02-03 63.99 64.02 62.67 63.18 1.0M
2022-02-02 65.40 65.40 63.38 64.03 1.3M
2022-02-01 64.89 65.43 63.95 65.16 0.9M
2022-01-31 62.09 63.89 62.00 63.89 0.9M
2022-01-28 63.30 63.30 61.30 62.57 1.1M
2022-01-27 65.54 66.15 63.31 63.97 1.0M
2022-01-26 65.92 66.87 64.01 64.61 1.4M
2022-01-25 64.00 64.96 62.11 64.64 1.3M
2022-01-24 64.00 64.83 62.50 64.82 1.5M
2022-01-21 67.09 67.48 65.61 66.26 1.4M
2022-01-20 68.90 69.98 67.51 68.01 1.4M
2022-01-19 69.50 70.45 68.31 68.40 1.3M
2022-01-18 67.89 69.82 67.79 68.55 1.3M
2022-01-14 67.03 68.25 66.62 67.80 0.9M
2022-01-13 68.93 69.85 67.78 67.97 1.4M
2022-01-12 68.25 69.53 68.07 69.21 2.3M
2022-01-11 63.92 66.10 63.60 66.01 1.2M
2022-01-10 64.35 64.85 62.83 63.86 0.9M
2022-01-07 63.51 64.44 62.60 64.35 0.8M
2022-01-06 62.59 63.01 61.69 62.55 1.1M
2022-01-05 62.89 64.17 62.43 62.63 1.1M
2022-01-04 62.11 63.22 61.77 62.58 0.7M
2022-01-03 61.52 61.88 60.92 61.41 0.8M