South32 Ltd (32Z.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:31AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.2270 | 2.2800 | 2.2270 | 2.2800 | 2.2800 | - |
| 27 jun 2024 | 2.2590 | 2.2670 | 2.2590 | 2.2670 | 2.2670 | - |
| 26 jun 2024 | 2.2820 | 2.2820 | 2.2480 | 2.2480 | 2.2480 | - |
| 25 jun 2024 | 2.2730 | 2.3100 | 2.2730 | 2.3100 | 2.3100 | 2,000 |
| 24 jun 2024 | 2.2400 | 2.2690 | 2.2400 | 2.2690 | 2.2690 | - |
| 21 jun 2024 | 2.3000 | 2.3000 | 2.2930 | 2.2930 | 2.2930 | 1,000 |
| 20 jun 2024 | 2.2600 | 2.2890 | 2.2600 | 2.2890 | 2.2890 | 1,040 |
| 19 jun 2024 | 2.2400 | 2.2510 | 2.2400 | 2.2450 | 2.2450 | 300 |
| 18 jun 2024 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
| 17 jun 2024 | 2.2290 | 2.2290 | 2.1930 | 2.1930 | 2.1930 | - |
| 14 jun 2024 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | - |
| 13 jun 2024 | 2.2220 | 2.2220 | 2.2210 | 2.2210 | 2.2210 | - |
| 12 jun 2024 | 2.2110 | 2.2390 | 2.2110 | 2.2330 | 2.2330 | 1,150 |
| 11 jun 2024 | 2.2500 | 2.2500 | 2.1970 | 2.1970 | 2.1970 | 27,222 |
| 10 jun 2024 | 2.3210 | 2.3210 | 2.3000 | 2.3070 | 2.3070 | 1,130 |
| 07 jun 2024 | 2.3610 | 2.3670 | 2.3210 | 2.3300 | 2.3300 | 500 |
| 06 jun 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
| 05 jun 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 04 jun 2024 | 2.4000 | 2.4000 | 2.3450 | 2.3560 | 2.3560 | 23,000 |
| 03 jun 2024 | 2.4040 | 2.4260 | 2.3840 | 2.3890 | 2.3890 | 12,666 |
| 31 may 2024 | 2.4130 | 2.4130 | 2.4100 | 2.4120 | 2.4120 | 1,050 |
| 30 may 2024 | 2.3910 | 2.4190 | 2.3690 | 2.4190 | 2.4190 | 5,000 |
| 29 may 2024 | 2.4010 | 2.4550 | 2.4010 | 2.4550 | 2.4550 | 20 |
| 28 may 2024 | 2.3700 | 2.3700 | 2.3660 | 2.3660 | 2.3660 | 2,222 |
| 27 may 2024 | 2.3370 | 2.3400 | 2.3370 | 2.3400 | 2.3400 | 1,700 |
| 24 may 2024 | 2.3450 | 2.3450 | 2.3240 | 2.3240 | 2.3240 | - |
| 23 may 2024 | 2.3210 | 2.3990 | 2.3210 | 2.3990 | 2.3990 | 2,000 |
| 22 may 2024 | 2.3600 | 2.3720 | 2.3370 | 2.3370 | 2.3370 | 4,000 |
| 21 may 2024 | 2.3610 | 2.3640 | 2.3610 | 2.3640 | 2.3640 | - |
| 20 may 2024 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 3,000 |
| 17 may 2024 | 2.2850 | 2.2980 | 2.2820 | 2.2980 | 2.2980 | 20 |
| 16 may 2024 | 2.2610 | 2.2760 | 2.2610 | 2.2760 | 2.2760 | 1,900 |
| 15 may 2024 | 2.2210 | 2.2280 | 2.2210 | 2.2280 | 2.2280 | - |
| 14 may 2024 | 2.2050 | 2.2050 | 2.1770 | 2.1770 | 2.1770 | - |
| 13 may 2024 | 2.1750 | 2.2210 | 2.1750 | 2.2210 | 2.2210 | 260 |
| 10 may 2024 | 2.2080 | 2.2280 | 2.2080 | 2.2230 | 2.2230 | 2,584 |
| 09 may 2024 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
| 08 may 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
| 07 may 2024 | 2.2230 | 2.2230 | 2.2070 | 2.2070 | 2.2070 | - |
| 06 may 2024 | 2.1810 | 2.1830 | 2.1810 | 2.1830 | 2.1830 | - |
| 03 may 2024 | 2.1710 | 2.1900 | 2.1710 | 2.1890 | 2.1890 | 10,524 |
| 02 may 2024 | 2.1340 | 2.1710 | 2.1340 | 2.1710 | 2.1710 | 11 |
| 30 abr 2024 | 2.1420 | 2.1560 | 2.1420 | 2.1530 | 2.1530 | 10,000 |
| 29 abr 2024 | 2.1110 | 2.1180 | 2.1110 | 2.1180 | 2.1180 | 600 |
| 26 abr 2024 | 2.0230 | 2.0320 | 2.0230 | 2.0320 | 2.0320 | 1,630 |
| 25 abr 2024 | 1.9575 | 2.0010 | 1.9575 | 2.0010 | 2.0010 | 6,000 |
| 24 abr 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 23 abr 2024 | 2.0110 | 2.0110 | 1.9705 | 1.9945 | 1.9945 | 2,490 |
| 22 abr 2024 | 2.0110 | 2.0500 | 2.0110 | 2.0500 | 2.0500 | 1,150 |
| 19 abr 2024 | 1.8725 | 1.9755 | 1.8725 | 1.9755 | 1.9755 | 9,722 |
| 18 abr 2024 | 1.9440 | 2.0030 | 1.9440 | 2.0030 | 2.0030 | 2,000 |
| 17 abr 2024 | 1.9465 | 1.9915 | 1.9465 | 1.9730 | 1.9730 | 1,000 |
| 16 abr 2024 | 1.9705 | 2.0080 | 1.9705 | 1.9990 | 1.9990 | 2,075 |
| 15 abr 2024 | 2.1240 | 2.1240 | 2.0530 | 2.0530 | 2.0530 | 8,391 |
| 12 abr 2024 | 2.0010 | 2.0430 | 2.0010 | 2.0360 | 2.0360 | 3,750 |
| 11 abr 2024 | 2.0050 | 2.0280 | 2.0010 | 2.0200 | 2.0200 | 1,000 |
| 10 abr 2024 | 2.0010 | 2.0210 | 2.0010 | 2.0210 | 2.0210 | 2,000 |
| 09 abr 2024 | 1.9605 | 1.9800 | 1.9605 | 1.9745 | 1.9745 | 4,444 |
| 08 abr 2024 | 1.9070 | 1.9255 | 1.9070 | 1.9255 | 1.9255 | - |
| 05 abr 2024 | 1.9305 | 1.9770 | 1.9260 | 1.9770 | 1.9770 | 440 |
| 04 abr 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | - |
| 03 abr 2024 | 1.8105 | 1.8540 | 1.8065 | 1.8540 | 1.8540 | 500 |
| 02 abr 2024 | 1.8300 | 1.8300 | 1.8185 | 1.8185 | 1.8185 | 2,520 |
| 28 mar 2024 | 1.7910 | 1.7910 | 1.7840 | 1.7840 | 1.7840 | - |
| 27 mar 2024 | 1.7410 | 1.7410 | 1.7350 | 1.7350 | 1.7350 | - |
| 26 mar 2024 | 1.7310 | 1.7320 | 1.7210 | 1.7210 | 1.7210 | 10,400 |
| 25 mar 2024 | 1.7460 | 1.7890 | 1.7460 | 1.7890 | 1.7890 | 420 |
| 22 mar 2024 | 1.7140 | 1.7490 | 1.7140 | 1.7260 | 1.7260 | 230 |
| 21 mar 2024 | 1.7680 | 1.7680 | 1.7550 | 1.7550 | 1.7550 | - |
| 20 mar 2024 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | 1.7670 | - |
| 19 mar 2024 | 1.8410 | 1.8410 | 1.8260 | 1.8260 | 1.8260 | - |
| 18 mar 2024 | 1.8610 | 1.8900 | 1.8420 | 1.8610 | 1.8610 | 3,722 |
| 15 mar 2024 | 1.7810 | 1.8040 | 1.7810 | 1.8040 | 1.8040 | - |
| 14 mar 2024 | 1.7900 | 1.8120 | 1.7900 | 1.8120 | 1.8120 | 1,767 |
| 13 mar 2024 | 1.7270 | 1.7270 | 1.7220 | 1.7220 | 1.7220 | 400 |
| 12 mar 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 11 mar 2024 | 1.7470 | 1.7470 | 1.7270 | 1.7270 | 1.7270 | 1,500 |
| 08 mar 2024 | 1.7810 | 1.7840 | 1.7810 | 1.7840 | 1.7840 | - |
| 07 mar 2024 | 1.7490 | 1.7710 | 1.7490 | 1.7710 | 1.7710 | - |
| 07 mar 2024 | 0.006051 Dividendo | |||||
| 06 mar 2024 | 1.7410 | 1.7510 | 1.7410 | 1.7510 | 1.7449 | 2,000 |
| 05 mar 2024 | 1.7410 | 1.7460 | 1.7410 | 1.7460 | 1.7400 | - |
| 04 mar 2024 | 1.7480 | 1.7790 | 1.7480 | 1.7670 | 1.7609 | 987 |
| 01 mar 2024 | 1.7910 | 1.8260 | 1.7820 | 1.7820 | 1.7758 | 3,650 |
| 29 feb 2024 | 1.7510 | 1.7510 | 1.7420 | 1.7420 | 1.7360 | - |
| 28 feb 2024 | 1.6620 | 1.6810 | 1.6620 | 1.6810 | 1.6752 | 300 |
| 27 feb 2024 | 1.7010 | 1.7230 | 1.7010 | 1.7230 | 1.7170 | - |
| 26 feb 2024 | 1.7410 | 1.7570 | 1.7130 | 1.7570 | 1.7509 | 1,335 |
| 23 feb 2024 | 1.7320 | 1.7760 | 1.7320 | 1.7370 | 1.7310 | 60 |
| 22 feb 2024 | 1.7110 | 1.7270 | 1.7110 | 1.7270 | 1.7210 | - |
| 21 feb 2024 | 1.7010 | 1.7110 | 1.7010 | 1.7110 | 1.7051 | - |
| 20 feb 2024 | 1.6900 | 1.7100 | 1.6900 | 1.6920 | 1.6862 | 2,705 |
| 19 feb 2024 | 1.7520 | 1.7830 | 1.7420 | 1.7830 | 1.7768 | 2,000 |
| 16 feb 2024 | 1.7230 | 1.7420 | 1.7230 | 1.7420 | 1.7360 | - |
| 15 feb 2024 | 1.7630 | 1.8040 | 1.7630 | 1.7650 | 1.7589 | 6,100 |
| 14 feb 2024 | 1.8410 | 1.8510 | 1.7980 | 1.8510 | 1.8446 | 5,000 |
| 13 feb 2024 | 1.8510 | 1.8590 | 1.8510 | 1.8510 | 1.8446 | 2,000 |
| 12 feb 2024 | 1.8410 | 1.8950 | 1.8410 | 1.8950 | 1.8885 | 5,000 |
| 09 feb 2024 | 1.8860 | 1.8860 | 1.8630 | 1.8630 | 1.8566 | - |
| 08 feb 2024 | 1.9050 | 1.9480 | 1.9050 | 1.9480 | 1.9413 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.