South32 Limited (SHTLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:49AM EDT
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 03 jul 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 9,000 |
| 02 jul 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 01 jul 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,000 |
| 28 jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 27 jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 26 jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 25 jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 24 jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 21 jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 20 jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 18 jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 3,000 |
| 17 jun 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 14 jun 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 600 |
| 13 jun 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 300 |
| 12 jun 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 11 jun 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 10 jun 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 07 jun 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 300 |
| 06 jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 05 jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 04 jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 03 jun 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 31 may 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 30 may 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 29 may 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 12,700 |
| 28 may 2024 | 2.6500 | 2.6500 | 2.5850 | 2.5850 | 2.5850 | 1,000 |
| 24 may 2024 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | 300 |
| 23 may 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | - |
| 22 may 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | - |
| 21 may 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | - |
| 20 may 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 700 |
| 17 may 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 16 may 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 800 |
| 15 may 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 500,000 |
| 14 may 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 35,200 |
| 13 may 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 10 may 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 800 |
| 09 may 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500,000 |
| 08 may 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,500 |
| 07 may 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 06 may 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 03 may 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 3,000 |
| 02 may 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 110,500 |
| 01 may 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 30 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 29 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 26 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,000 |
| 25 abr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 24 abr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 23 abr 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 175,000 |
| 22 abr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 19 abr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 18 abr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 17 abr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 16 abr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 15 abr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 200 |
| 12 abr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 11 abr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 10 abr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 62,800 |
| 09 abr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 08 abr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 494,300 |
| 05 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 750,000 |
| 04 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 03 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 02 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 01 abr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 28 mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 36,700 |
| 27 mar 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 600 |
| 26 mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 19,500 |
| 25 mar 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
| 22 mar 2024 | 1.9000 | 1.9000 | 1.8430 | 1.8430 | 1.8430 | 3,800 |
| 21 mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 20 mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 19 mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 18 mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 15 mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 14 mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 300 |
| 13 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 12 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 11 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 865,000 |
| 08 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 100 |
| 07 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 07 mar 2024 | 0.006 Dividendo | |||||
| 06 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
| 05 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
| 04 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
| 01 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | 947,900 |
| 29 feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | 71,200 |
| 28 feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | - |
| 27 feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | 31,600 |
| 26 feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | - |
| 23 feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | - |
| 22 feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | 2,200 |
| 21 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7744 | - |
| 20 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7744 | 5,200 |
| 16 feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
| 15 feb 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9100 | 1.9040 | 700 |
| 14 feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | 1,200 |
| 13 feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0436 | - |
| *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.