Southern Peru Copper Corporation - Sucursal del Peru (BVL:SPCCPI1)
Peru
· Delayed Price · Currency is PEN 152.50
+2.50 (1.67%)
At close: Dec 5, 2025
BVL:SPCCPI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -6.25% | 283 |
| Dec 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 35 |
| Dec 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 6.67% | 50 |
| Dec 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 72 |
| Nov 28, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 23 |
| Nov 27, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Nov 26, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.01% | 3,051 |
| Nov 25, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - | 20 |
| Nov 24, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - | 21 |
| Nov 21, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - | 8 |
| Nov 20, 2025 | 144.99 | 149.99 | 144.99 | 149.99 | 149.99 | -0.01% | 207 |
| Nov 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 36 |
| Nov 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 11 |
| Nov 17, 2025 | 154.99 | 154.99 | 150.00 | 150.00 | 150.00 | -3.23% | 1,450 |
| Nov 14, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 28 |
| Nov 13, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Nov 12, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 15 |
| Nov 11, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 125 |
| Nov 10, 2025 | 149.72 | 149.72 | 149.72 | 155.00 | 149.72 | - | 6 |
| Nov 7, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 149.72 | 4.38% | 578 |
| Nov 6, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 143.44 | 2.98% | 178 |
| Nov 5, 2025 | 139.29 | 139.29 | 139.29 | 144.20 | 139.29 | - | - |
| Nov 4, 2025 | 144.20 | 144.20 | 144.16 | 144.20 | 139.29 | 0.03% | 749 |
| Nov 3, 2025 | 144.11 | 144.16 | 144.11 | 144.16 | 139.25 | 0.11% | 200 |
| Oct 31, 2025 | 139.09 | 139.09 | 139.09 | 144.00 | 139.09 | - | 5 |
| Oct 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 139.09 | 0.70% | 50 |
| Oct 29, 2025 | 138.13 | 138.13 | 138.13 | 143.00 | 138.13 | - | - |
| Oct 28, 2025 | 138.13 | 138.13 | 138.13 | 143.00 | 138.13 | - | 2 |
| Oct 27, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 138.13 | - | 100 |
| Oct 24, 2025 | 138.13 | 138.13 | 138.13 | 143.00 | 138.13 | - | - |
| Oct 23, 2025 | 138.13 | 138.13 | 138.13 | 143.00 | 138.13 | - | - |
| Oct 22, 2025 | 138.13 | 138.13 | 138.13 | 143.00 | 138.13 | - | - |
| Oct 21, 2025 | 138.13 | 138.13 | 138.13 | 143.00 | 138.13 | - | - |
| Oct 20, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 138.13 | 0.35% | 100 |
| Oct 17, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 137.64 | -0.01% | 150 |
| Oct 16, 2025 | 137.65 | 137.65 | 137.65 | 142.51 | 137.65 | - | 13 |
| Oct 15, 2025 | 137.65 | 137.65 | 137.65 | 142.51 | 137.65 | - | 35 |
| Oct 14, 2025 | 137.65 | 137.65 | 137.65 | 142.51 | 137.65 | - | - |
| Oct 13, 2025 | 142.51 | 142.51 | 142.51 | 142.51 | 137.65 | 0.01% | 10,876 |
| Oct 10, 2025 | 137.64 | 137.64 | 137.64 | 142.50 | 137.64 | - | 30 |
| Oct 9, 2025 | 137.64 | 137.64 | 137.64 | 142.50 | 137.64 | - | - |
| Oct 7, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 137.64 | - | 50 |
| Oct 6, 2025 | 137.64 | 137.64 | 137.64 | 142.50 | 137.64 | - | 28 |
| Oct 3, 2025 | 137.64 | 137.64 | 137.64 | 142.50 | 137.64 | - | - |
| Oct 2, 2025 | 137.64 | 137.64 | 137.64 | 142.50 | 137.64 | - | 16 |
| Oct 1, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 137.64 | - | 530 |
| Sep 30, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 137.64 | 1.14% | 400 |
| Sep 29, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 136.10 | - | 100 |
| Sep 26, 2025 | 142.00 | 142.00 | 140.90 | 140.90 | 136.10 | -1.12% | 1,088 |
| Sep 25, 2025 | 137.64 | 137.64 | 137.64 | 142.50 | 137.64 | - | 12 |
| Sep 24, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 137.64 | 0.35% | 137 |
| Sep 23, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 137.16 | - | 497 |
| Sep 22, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 137.16 | 0.71% | 525 |
| Sep 19, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 136.19 | - | 300 |
| Sep 18, 2025 | 136.19 | 136.19 | 136.19 | 141.00 | 136.19 | - | 32 |
| Sep 17, 2025 | 136.19 | 136.19 | 136.19 | 141.00 | 136.19 | - | 1 |
| Sep 16, 2025 | 136.19 | 136.19 | 136.19 | 141.00 | 136.19 | - | - |
| Sep 15, 2025 | 136.19 | 136.19 | 136.19 | 141.00 | 136.19 | - | 4 |
| Sep 12, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 136.19 | - | 202 |
| Sep 11, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 136.19 | 0.71% | 479 |
| Sep 10, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 135.23 | -1.41% | 633 |
| Sep 9, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 137.16 | - | 570 |
| Sep 8, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 137.16 | - | 525 |
| Sep 5, 2025 | 137.16 | 137.16 | 137.16 | 142.00 | 137.16 | - | - |
| Sep 4, 2025 | 137.16 | 137.16 | 137.16 | 142.00 | 137.16 | - | - |
| Sep 3, 2025 | 137.16 | 137.16 | 137.16 | 142.00 | 137.16 | - | - |
| Sep 2, 2025 | 137.16 | 137.16 | 137.16 | 142.00 | 137.16 | - | - |
| Sep 1, 2025 | 137.16 | 137.16 | 137.16 | 142.00 | 137.16 | - | - |
| Aug 29, 2025 | 137.16 | 137.16 | 137.16 | 142.00 | 137.16 | - | - |
| Aug 28, 2025 | 137.16 | 137.16 | 137.16 | 142.00 | 137.16 | - | 1 |
| Aug 27, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 137.16 | -0.26% | 152 |
| Aug 26, 2025 | 137.52 | 137.52 | 137.52 | 142.37 | 137.52 | - | 9 |
| Aug 25, 2025 | 137.52 | 137.52 | 137.52 | 142.37 | 137.52 | - | - |
| Aug 22, 2025 | 137.52 | 137.52 | 137.52 | 142.37 | 137.52 | - | - |
| Aug 21, 2025 | 137.52 | 137.52 | 137.52 | 142.37 | 137.52 | - | - |
| Aug 20, 2025 | 137.52 | 137.52 | 137.52 | 142.37 | 137.52 | - | - |
| Aug 19, 2025 | 137.52 | 137.52 | 137.52 | 142.37 | 137.52 | - | - |
| Aug 18, 2025 | 137.52 | 137.52 | 137.52 | 142.37 | 137.52 | - | 26 |
| Aug 15, 2025 | 137.52 | 137.52 | 137.52 | 142.37 | 137.52 | - | - |
| Aug 14, 2025 | 137.52 | 137.52 | 137.52 | 142.37 | 137.52 | -1.81% | - |
| Aug 13, 2025 | 140.02 | 145.00 | 140.01 | 145.00 | 137.52 | 3.56% | 150 |
| Aug 12, 2025 | 132.78 | 132.78 | 132.78 | 140.01 | 132.78 | - | - |
| Aug 11, 2025 | 140.01 | 140.01 | 140.01 | 140.01 | 132.78 | 0.01% | 153 |
| Aug 8, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | - |
| Aug 7, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | - |
| Aug 5, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | - |
| Aug 4, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | - |
| Aug 1, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | - |
| Jul 31, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | 2 |
| Jul 30, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | 3 |
| Jul 25, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | - |
| Jul 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 132.77 | - | 99 |
| Jul 22, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | - |
| Jul 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 132.77 | - | 196 |
| Jul 18, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | - |
| Jul 17, 2025 | 132.77 | 132.77 | 132.77 | 140.00 | 132.77 | - | - |
| Jul 16, 2025 | 140.01 | 140.01 | 140.00 | 140.00 | 132.77 | - | 1,916 |
| Jul 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 132.77 | - | 93 |
| Jul 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 132.77 | - | 92 |
| Jul 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 132.77 | 3.70% | 315 |