U.S. markets open in 8 hours 11 minutes
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,864.00 +32.00 (+0.08%) F Nasdaq
17,996.50 -4.25 (-0.02%) E-mini Russell 2000 Index Futur
2,052.20 +6.40 (+0.31%) Petróleo
78.41 +0.30 (+0.38%) Oro
2,321.60 +13.00 (+0.56%)
Sasol Limited (SASOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:19PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 01 may 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 30 abr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 29 abr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 100 |
| 26 abr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 25 abr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 24 abr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 23 abr 2024 | 7.22 | 7.27 | 7.22 | 7.27 | 7.27 | 1,300 |
| 22 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 19 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 18 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 17 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 16 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 15 abr 2024 | 8.51 | 8.74 | 8.51 | 8.74 | 8.74 | 300 |
| 12 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 11 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 10 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 09 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 08 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 05 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 04 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 03 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 02 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 01 abr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 28 mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 27 mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 100 |
| 26 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 25 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 22 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 21 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 20 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3,500 |
| 19 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2,500 |
| 15 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 14 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 500 |
| 13 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 13 mar 2024 | 0.107 Dividendo | |||||
| 12 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - |
| 11 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - |
| 08 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - |
| 07 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - |
| 06 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - |
| 05 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | 900 |
| 04 mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.50 | 200 |
| 01 mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.32 | - |
| 29 feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.32 | - |
| 28 feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.32 | - |
| 27 feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.32 | - |
| 26 feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.32 | 200 |
| 23 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | - |
| 22 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | - |
| 21 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | - |
| 20 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | - |
| 16 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | - |
| 15 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | - |
| 14 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | - |
| 13 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | - |
| 12 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | - |
| 09 feb 2024 | 8.00 | 8.02 | 8.00 | 8.02 | 7.90 | 7,600 |
| 08 feb 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.52 | 500 |
| 07 feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 06 feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 05 feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 02 feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 01 feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 31 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 30 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 29 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 26 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 25 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 24 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 23 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 22 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 19 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 18 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | 3,800 |
| 17 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 16 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 12 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 11 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 10 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | - |
| 09 ene 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.06 | 100 |
| 08 ene 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.46 | 200 |
| 05 ene 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.43 | - |
| 04 ene 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.43 | - |
| 03 ene 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.43 | - |
| 02 ene 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.43 | - |
| 29 dic 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.43 | - |
| 28 dic 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.43 | - |
| 27 dic 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.43 | - |
| 26 dic 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.43 | - |
| 22 dic 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.43 | - |
| 21 dic 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.43 | 700 |
| 20 dic 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | - |
| 19 dic 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | - |
| 18 dic 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | - |
| 15 dic 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | - |
| 14 dic 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.01 | - |
| 13 dic 2023 | 8.48 | 9.14 | 8.48 | 9.14 | 9.01 | 800 |
| 12 dic 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.94 | - |
| 11 dic 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 8.94 | - |
| *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.