U.S. markets closed

Sibanye Stillwater Limited (SSW.JO)

Johannesburg - Johannesburg Precio retrasado. Divisa en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
2,361.00-20.00 (-0.84%)
Al cierre: 05:13PM SAST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ZAcDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20242,365.002,407.002,337.002,361.002,361.0022,324,519
30 may 20242,266.002,411.002,235.002,381.002,381.0015,147,824
28 may 20242,387.002,434.002,362.002,387.002,387.009,648,737
27 may 20242,420.002,455.002,405.002,411.002,411.004,539,699
24 may 20242,345.002,420.002,309.002,380.002,380.007,032,323
23 may 20242,370.002,419.002,316.002,318.002,318.0010,815,491
22 may 20242,510.002,530.002,403.002,414.002,414.0014,827,314
21 may 20242,531.002,556.002,456.002,527.002,527.008,943,353
20 may 20242,600.002,672.002,539.002,581.002,581.0016,937,913
17 may 20242,433.002,586.002,395.002,574.002,574.0014,183,198
16 may 20242,424.002,518.002,403.002,433.002,433.0018,197,070
15 may 20242,276.002,370.002,275.002,367.002,367.0019,607,426
14 may 20242,298.002,304.002,167.002,243.002,243.0031,445,328
13 may 20242,290.002,305.002,241.002,305.002,305.0020,208,480
10 may 20242,330.002,362.002,236.002,290.002,290.0019,198,055
09 may 20242,170.002,265.002,117.002,221.002,221.0015,306,047
08 may 20242,262.002,262.002,140.002,164.002,164.0013,209,168
07 may 20242,199.002,275.002,181.002,256.002,256.0011,253,665
06 may 20242,115.002,226.002,139.002,199.002,199.0011,717,495
03 may 20242,091.002,135.002,070.002,099.002,099.0013,908,160
02 may 20242,160.002,226.002,076.002,109.002,109.0017,579,373
30 abr 20242,320.002,344.002,177.002,177.002,177.0018,219,220
29 abr 20242,256.002,329.002,206.002,320.002,320.0029,482,592
26 abr 20242,280.002,335.002,219.002,219.002,219.0018,515,657
25 abr 20242,270.002,289.002,175.002,240.002,240.0017,057,940
24 abr 20242,282.002,325.002,216.002,277.002,277.008,247,311
23 abr 20242,360.002,358.002,244.002,264.002,264.0023,052,181
22 abr 20242,410.002,465.002,311.002,371.002,371.009,273,367
19 abr 20242,545.002,545.002,428.002,470.002,470.007,231,581
18 abr 20242,565.002,575.002,495.002,541.002,541.0010,046,812
17 abr 20242,466.002,624.002,411.002,574.002,574.0014,813,445
16 abr 20242,531.002,508.002,420.002,448.002,448.0018,290,444
15 abr 20242,627.002,632.002,495.002,580.002,580.0023,147,175
12 abr 20242,598.002,738.002,582.002,717.002,717.0032,606,533
11 abr 20242,565.002,607.002,480.002,495.002,495.0017,088,981
10 abr 20242,650.003,647.892,428.002,574.002,574.0034,381,208
09 abr 20242,550.003,647.892,566.002,600.002,600.0031,748,567
08 abr 20242,400.002,548.002,357.002,543.002,543.0025,771,369
05 abr 20242,359.002,386.002,289.002,342.002,342.0012,930,083
04 abr 20242,301.002,425.002,220.002,425.002,425.0024,977,723
03 abr 20242,253.002,253.002,187.002,220.002,220.0011,088,796
02 abr 20242,175.002,268.002,180.002,230.002,230.0020,830,679
28 mar 20242,060.002,200.002,055.002,169.002,169.0013,415,780
27 mar 20242,109.002,200.002,022.002,055.002,055.0012,196,779
26 mar 20242,170.002,200.002,107.002,123.002,123.0012,241,825
25 mar 20242,124.002,200.002,099.002,193.002,193.0018,095,471
22 mar 20242,100.002,213.002,071.002,169.002,169.0038,984,815
20 mar 20241,910.002,007.001,894.001,939.001,939.0036,173,424
19 mar 20241,982.001,986.001,885.001,900.001,900.0018,410,660
18 mar 20242,050.002,100.001,974.001,982.001,982.0020,752,439
15 mar 20242,083.002,148.002,070.002,099.002,099.0038,256,982
14 mar 20242,146.002,180.002,076.002,090.002,090.0017,193,870
13 mar 20242,016.002,213.002,029.002,166.002,166.0014,559,919
12 mar 20242,120.002,144.002,020.002,060.002,060.0012,332,400
11 mar 20242,130.002,152.002,047.002,120.002,120.0012,719,474
08 mar 20242,095.002,157.002,031.002,129.002,129.0013,879,898
07 mar 20241,996.002,057.001,993.002,048.002,048.0011,398,416
06 mar 20241,820.001,985.001,775.001,953.001,953.0016,402,028
05 mar 20241,942.002,010.001,790.001,822.001,822.0021,777,592
04 mar 20241,999.002,050.001,924.001,932.001,932.0012,476,918
01 mar 20241,980.001,999.001,901.001,966.001,966.0014,441,172
29 feb 20241,951.002,016.001,950.001,987.001,987.0020,474,098
28 feb 20242,015.002,000.001,943.001,950.001,950.006,699,091
27 feb 20242,033.002,025.001,986.002,007.002,007.006,218,683
26 feb 20242,010.002,045.001,950.002,035.002,035.009,676,935
23 feb 20242,030.002,067.001,984.002,005.002,005.0010,796,281
22 feb 20241,966.002,062.001,968.002,037.002,037.0020,782,576
21 feb 20241,999.002,108.001,955.001,994.001,994.0033,343,154
20 feb 20242,065.002,147.002,042.002,108.002,108.0019,274,836
19 feb 20242,126.002,162.002,071.002,085.002,085.006,759,450
16 feb 20242,170.002,180.002,105.002,141.002,141.007,687,477
15 feb 20242,092.002,182.002,048.002,168.002,168.0011,466,367
14 feb 20241,980.002,048.001,953.002,048.002,048.0012,978,175
13 feb 20242,050.002,074.001,962.001,964.001,964.0017,060,575
12 feb 20242,000.002,045.001,961.002,022.002,022.0024,082,704
09 feb 20242,063.002,046.001,956.001,973.001,973.0012,052,327
08 feb 20242,105.002,119.001,995.002,046.002,046.009,318,704
07 feb 20242,223.002,247.002,088.002,127.002,127.0014,652,271
06 feb 20242,240.002,249.002,177.002,220.002,220.007,293,166
05 feb 20242,250.002,289.002,183.002,183.002,183.009,249,523
02 feb 20242,329.002,350.002,237.002,258.002,258.007,195,097
01 feb 20242,255.002,299.002,211.002,284.002,284.006,948,205
31 ene 20242,251.002,312.002,223.002,288.002,288.0046,356,108
30 ene 20242,280.002,345.002,261.002,275.002,275.0011,150,753
29 ene 20242,224.002,281.002,204.002,250.002,250.0010,373,500
26 ene 20242,260.002,280.002,190.002,270.002,270.006,327,068
25 ene 20242,239.002,275.002,222.002,257.002,257.007,476,976
24 ene 20242,207.002,299.002,189.002,255.002,255.0010,268,924
23 ene 20242,142.002,336.002,132.002,189.002,189.009,338,536
22 ene 20242,105.002,148.002,051.002,130.002,130.0013,463,840
19 ene 20242,142.002,182.002,094.002,103.002,103.0012,723,821
18 ene 20242,150.002,209.002,094.002,128.002,128.0015,562,298
17 ene 20242,220.002,267.002,118.002,128.002,128.0013,371,395
16 ene 20242,290.002,319.002,250.002,267.002,267.008,860,729
15 ene 20242,329.002,329.002,281.002,297.002,297.004,728,742
12 ene 20242,320.002,482.002,256.002,396.002,396.0015,353,900
11 ene 20242,350.002,392.002,291.002,291.002,291.008,843,825
10 ene 20242,359.002,372.002,295.002,295.002,295.005,248,514
09 ene 20242,368.002,384.002,326.002,357.002,357.007,314,364
08 ene 20242,386.002,390.002,287.002,326.002,326.006,586,862
*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...