U.S. markets closed
F S&P 500
5,106.25 +14.75 (+0.29%) F Dow Jones
38,612.00 +230.00 (+0.60%) F Nasdaq
17,761.25 +111.50 (+0.63%) E-mini Russell 2000 Index Futur
2,022.80 -4.40 (-0.22%) Petróleo
79.07 +0.12 (+0.15%) Oro
2,310.20 +0.60 (+0.03%)
Sibanye Stillwater Limited (SBSW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 4.5600 | 4.6200 | 4.5100 | 4.5600 | 4.5600 | 4,377,700 |
| 01 may 2024 | 4.7300 | 4.8200 | 4.6000 | 4.6100 | 4.6100 | 8,161,900 |
| 30 abr 2024 | 4.8900 | 4.8900 | 4.6500 | 4.6500 | 4.6500 | 7,113,300 |
| 29 abr 2024 | 4.9600 | 5.1400 | 4.9200 | 5.0700 | 5.0700 | 8,844,600 |
| 26 abr 2024 | 4.8800 | 4.9800 | 4.7700 | 4.9300 | 4.9300 | 5,259,700 |
| 25 abr 2024 | 4.7200 | 4.8800 | 4.6300 | 4.8500 | 4.8500 | 6,668,000 |
| 24 abr 2024 | 4.7700 | 4.8900 | 4.7300 | 4.8800 | 4.8800 | 4,193,400 |
| 23 abr 2024 | 4.7700 | 4.9000 | 4.7500 | 4.8500 | 4.8500 | 6,944,600 |
| 22 abr 2024 | 4.9100 | 5.0300 | 4.8300 | 4.9800 | 4.9800 | 6,179,100 |
| 19 abr 2024 | 5.2000 | 5.2200 | 5.1100 | 5.1200 | 5.1200 | 5,369,300 |
| 18 abr 2024 | 5.3900 | 5.4400 | 5.2700 | 5.3200 | 5.3200 | 6,570,700 |
| 17 abr 2024 | 5.4300 | 5.5600 | 5.3700 | 5.4200 | 5.4200 | 7,665,100 |
| 16 abr 2024 | 5.1800 | 5.2600 | 5.1000 | 5.2000 | 5.2000 | 5,533,800 |
| 15 abr 2024 | 5.4600 | 5.4600 | 5.2800 | 5.3200 | 5.3200 | 8,745,500 |
| 12 abr 2024 | 5.7500 | 5.8500 | 5.3900 | 5.4400 | 5.4400 | 11,997,200 |
| 11 abr 2024 | 5.5000 | 5.5700 | 5.3200 | 5.5500 | 5.5500 | 5,674,900 |
| 10 abr 2024 | 5.3900 | 5.6200 | 5.3700 | 5.3800 | 5.3800 | 9,419,700 |
| 09 abr 2024 | 5.7700 | 5.9300 | 5.4000 | 5.6800 | 5.6800 | 12,701,800 |
| 08 abr 2024 | 5.3600 | 5.5700 | 5.3300 | 5.5100 | 5.5100 | 11,975,400 |
| 05 abr 2024 | 5.0400 | 5.2000 | 5.0100 | 5.1800 | 5.1800 | 4,744,400 |
| 04 abr 2024 | 5.0800 | 5.3100 | 5.0000 | 5.1000 | 5.1000 | 10,852,500 |
| 03 abr 2024 | 4.7600 | 5.0400 | 4.7500 | 5.0300 | 5.0300 | 9,052,700 |
| 02 abr 2024 | 4.7700 | 4.9000 | 4.7600 | 4.8200 | 4.8200 | 6,884,400 |
| 01 abr 2024 | 4.7500 | 4.8600 | 4.6500 | 4.6700 | 4.6700 | 5,050,100 |
| 28 mar 2024 | 4.5100 | 4.7300 | 4.5100 | 4.7100 | 4.7100 | 5,148,400 |
| 27 mar 2024 | 4.3900 | 4.5200 | 4.3400 | 4.4900 | 4.4900 | 3,780,700 |
| 26 mar 2024 | 4.6500 | 4.6800 | 4.4700 | 4.4700 | 4.4700 | 2,756,500 |
| 25 mar 2024 | 4.6200 | 4.7200 | 4.5600 | 4.5700 | 4.5700 | 3,515,900 |
| 22 mar 2024 | 4.6900 | 4.7000 | 4.5300 | 4.5500 | 4.5500 | 5,917,700 |
| 21 mar 2024 | 4.6600 | 4.7600 | 4.5900 | 4.6200 | 4.6200 | 13,075,800 |
| 20 mar 2024 | 4.0800 | 4.5400 | 4.0700 | 4.5400 | 4.5400 | 10,894,600 |
| 19 mar 2024 | 4.0900 | 4.1700 | 4.0400 | 4.1400 | 4.1400 | 8,637,700 |
| 18 mar 2024 | 4.3200 | 4.3400 | 4.1700 | 4.1700 | 4.1700 | 11,968,500 |
| 15 mar 2024 | 4.5900 | 4.6600 | 4.5100 | 4.5200 | 4.5200 | 7,370,100 |
| 14 mar 2024 | 4.6400 | 4.6400 | 4.4900 | 4.5600 | 4.5600 | 6,143,400 |
| 13 mar 2024 | 4.6100 | 4.8200 | 4.5900 | 4.7500 | 4.7500 | 6,347,300 |
| 12 mar 2024 | 4.4500 | 4.5300 | 4.3800 | 4.4700 | 4.4700 | 3,764,200 |
| 11 mar 2024 | 4.5000 | 4.6500 | 4.4500 | 4.5700 | 4.5700 | 5,001,800 |
| 08 mar 2024 | 4.5900 | 4.7200 | 4.5400 | 4.6400 | 4.6400 | 5,538,500 |
| 07 mar 2024 | 4.4100 | 4.5800 | 4.3600 | 4.5600 | 4.5600 | 7,454,500 |
| 06 mar 2024 | 4.1100 | 4.5000 | 4.1000 | 4.4500 | 4.4500 | 13,539,100 |
| 05 mar 2024 | 3.9700 | 4.0300 | 3.8500 | 3.9300 | 3.9300 | 12,067,700 |
| 04 mar 2024 | 4.1700 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 5,536,500 |
| 01 mar 2024 | 4.1700 | 4.2700 | 4.1300 | 4.2400 | 4.2400 | 4,512,600 |
| 29 feb 2024 | 4.2200 | 4.2400 | 4.0500 | 4.1200 | 4.1200 | 4,741,900 |
| 28 feb 2024 | 4.1300 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 4,990,100 |
| 27 feb 2024 | 4.2600 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 3,023,100 |
| 26 feb 2024 | 4.2400 | 4.2800 | 4.1700 | 4.2000 | 4.2000 | 3,068,600 |
| 23 feb 2024 | 4.2200 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 4,553,200 |
| 22 feb 2024 | 4.3300 | 4.3600 | 4.2400 | 4.2400 | 4.2400 | 3,765,800 |
| 21 feb 2024 | 4.3300 | 4.3500 | 4.2400 | 4.2800 | 4.2800 | 5,652,000 |
| 20 feb 2024 | 4.5500 | 4.6100 | 4.4800 | 4.6000 | 4.6000 | 5,151,500 |
| 16 feb 2024 | 4.5300 | 4.7000 | 4.5100 | 4.6600 | 4.6600 | 4,249,000 |
| 15 feb 2024 | 4.5500 | 4.6900 | 4.5100 | 4.5500 | 4.5500 | 3,801,400 |
| 14 feb 2024 | 4.2700 | 4.4300 | 4.2600 | 4.4100 | 4.4100 | 5,508,700 |
| 13 feb 2024 | 4.2300 | 4.2400 | 4.1200 | 4.1800 | 4.1800 | 5,878,900 |
| 12 feb 2024 | 4.2800 | 4.4300 | 4.2500 | 4.3800 | 4.3800 | 4,114,600 |
| 09 feb 2024 | 4.2400 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 5,738,600 |
| 08 feb 2024 | 4.4000 | 4.4200 | 4.3200 | 4.3500 | 4.3500 | 4,200,700 |
| 07 feb 2024 | 4.6000 | 4.6100 | 4.4200 | 4.4600 | 4.4600 | 6,150,700 |
| 06 feb 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.7800 | 2,919,300 |
| 05 feb 2024 | 4.6900 | 4.7200 | 4.5800 | 4.6500 | 4.6500 | 3,021,000 |
| 02 feb 2024 | 4.8800 | 4.9300 | 4.7500 | 4.8300 | 4.8300 | 4,404,800 |
| 01 feb 2024 | 4.8900 | 5.0800 | 4.8600 | 5.0800 | 5.0800 | 3,957,600 |
| 31 ene 2024 | 4.8800 | 5.0600 | 4.8200 | 4.8400 | 4.8400 | 4,198,400 |
| 30 ene 2024 | 4.9700 | 4.9800 | 4.8000 | 4.8300 | 4.8300 | 3,156,900 |
| 29 ene 2024 | 4.8700 | 4.9700 | 4.8000 | 4.9400 | 4.9400 | 3,284,400 |
| 26 ene 2024 | 4.8500 | 4.9300 | 4.7900 | 4.8400 | 4.8400 | 3,922,400 |
| 25 ene 2024 | 4.8600 | 4.8700 | 4.6400 | 4.7700 | 4.7700 | 3,988,300 |
| 24 ene 2024 | 4.8800 | 4.9100 | 4.6700 | 4.7000 | 4.7000 | 6,145,300 |
| 23 ene 2024 | 4.6100 | 4.7200 | 4.6000 | 4.6700 | 4.6700 | 3,650,800 |
| 22 ene 2024 | 4.3700 | 4.5800 | 4.3500 | 4.4500 | 4.4500 | 5,087,300 |
| 19 ene 2024 | 4.5500 | 4.5600 | 4.4200 | 4.4900 | 4.4900 | 3,621,800 |
| 18 ene 2024 | 4.5200 | 4.6900 | 4.4700 | 4.5800 | 4.5800 | 5,347,400 |
| 17 ene 2024 | 4.5400 | 4.5600 | 4.4400 | 4.5000 | 4.5000 | 6,659,300 |
| 16 ene 2024 | 4.9900 | 4.9900 | 4.7600 | 4.7700 | 4.7700 | 6,264,400 |
| 12 ene 2024 | 5.0100 | 5.4200 | 5.0100 | 5.1400 | 5.1400 | 7,866,400 |
| 11 ene 2024 | 5.0000 | 5.0400 | 4.8700 | 4.9100 | 4.9100 | 5,524,700 |
| 10 ene 2024 | 5.0300 | 5.1100 | 4.9400 | 5.1000 | 5.1000 | 4,911,400 |
| 09 ene 2024 | 5.1500 | 5.1800 | 5.0300 | 5.0600 | 5.0600 | 3,637,100 |
| 08 ene 2024 | 5.0400 | 5.1600 | 4.9800 | 5.1500 | 5.1500 | 4,296,100 |
| 05 ene 2024 | 5.1100 | 5.2800 | 5.0800 | 5.1100 | 5.1100 | 4,357,500 |
| 04 ene 2024 | 5.0400 | 5.1800 | 5.0400 | 5.1300 | 5.1300 | 4,030,600 |
| 03 ene 2024 | 5.1300 | 5.2300 | 5.0300 | 5.1400 | 5.1400 | 5,077,600 |
| 02 ene 2024 | 5.3600 | 5.4800 | 5.3000 | 5.3100 | 5.3100 | 3,426,100 |
| 29 dic 2023 | 5.4900 | 5.5300 | 5.3900 | 5.4300 | 5.4300 | 5,214,600 |
| 28 dic 2023 | 5.5800 | 5.6500 | 5.5000 | 5.5000 | 5.5000 | 4,661,200 |
| 27 dic 2023 | 5.7000 | 5.7700 | 5.6800 | 5.7100 | 5.7100 | 3,194,100 |
| 26 dic 2023 | 5.6800 | 5.6800 | 5.5300 | 5.5800 | 5.5800 | 2,256,300 |
| 22 dic 2023 | 5.6200 | 5.8200 | 5.6000 | 5.6200 | 5.6200 | 5,025,200 |
| 21 dic 2023 | 5.5400 | 5.6200 | 5.4900 | 5.5400 | 5.5400 | 3,953,700 |
| 20 dic 2023 | 5.5500 | 5.6100 | 5.3400 | 5.3500 | 5.3500 | 5,467,600 |
| 19 dic 2023 | 5.3600 | 5.6500 | 5.3500 | 5.5500 | 5.5500 | 6,896,100 |
| 18 dic 2023 | 5.2700 | 5.3100 | 5.1500 | 5.2500 | 5.2500 | 3,789,600 |
| 15 dic 2023 | 5.2000 | 5.2600 | 5.0400 | 5.2300 | 5.2300 | 8,348,900 |
| 14 dic 2023 | 5.0800 | 5.2500 | 5.0700 | 5.1800 | 5.1800 | 8,407,400 |
| 13 dic 2023 | 4.4100 | 4.7300 | 4.3900 | 4.7300 | 4.7300 | 8,286,800 |
| 12 dic 2023 | 4.6400 | 4.6600 | 4.4100 | 4.4700 | 4.4700 | 8,666,400 |
| 11 dic 2023 | 4.7400 | 4.8300 | 4.7000 | 4.7600 | 4.7600 | 5,270,500 |
| 08 dic 2023 | 4.6100 | 4.8500 | 4.6000 | 4.8300 | 4.8300 | 7,044,100 |
| *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.