Italia markets closed

South32 Limited (SHTLF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,62000,0000 (0,00%)
Al 09:30AM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20222,62002,62002,62002,62002,620023.000
28 nov 20222,62002,62002,62002,62002,6200-
25 nov 20222,62002,62002,62002,62002,6200100
23 nov 20222,58002,58002,58002,58002,58001.400
22 nov 20222,53002,53002,53002,53002,5300400
21 nov 20222,62002,62002,62002,62002,6200400
18 nov 20222,69002,69002,69002,69002,6900-
17 nov 20222,69002,69002,69002,69002,6900-
16 nov 20222,69002,69002,69002,69002,6900-
15 nov 20222,69002,69002,69002,69002,6900-
14 nov 20222,69002,69002,69002,69002,6900-
11 nov 20222,69002,69002,69002,69002,6900100
10 nov 20222,69002,69002,69002,69002,6900400
09 nov 20222,52002,52002,52002,52002,5200-
08 nov 20222,52002,52002,52002,52002,52008.300
07 nov 20222,55002,55002,55002,55002,5500-
04 nov 20222,55002,55002,55002,55002,55005.000
03 nov 20222,39002,39002,39002,39002,3900-
02 nov 20222,39002,39002,39002,39002,3900-
01 nov 20222,39002,39002,39002,39002,3900200
31 ott 20222,33002,33002,33002,33002,330036.000
28 ott 20222,33002,33002,33002,33002,3300700
27 ott 20222,45002,45002,45002,45002,4500200
26 ott 20222,29002,29002,29002,29002,2900-
25 ott 20222,19002,29002,19002,29002,2900500
24 ott 20222,29002,29002,29002,29002,29001.000
21 ott 20222,29002,29002,29002,29002,2900-
20 ott 20222,29002,29002,29002,29002,2900-
19 ott 20222,33002,33002,29002,29002,2900900
18 ott 20222,40002,40002,40002,40002,4000-
17 ott 20222,40002,40002,40002,40002,4000-
14 ott 20222,36402,36402,36402,36402,3640127.400
13 ott 20222,40002,40002,40002,40002,4000100
12 ott 20222,32002,32002,32002,32002,320032.200
11 ott 20222,31002,34002,31002,34002,3400225.500
10 ott 20222,58002,58002,58002,58002,5800-
07 ott 20222,58002,58002,58002,58002,5800-
06 ott 20222,58002,58002,58002,58002,5800-
05 ott 20222,53002,58002,53002,58002,5800300
04 ott 20222,53002,53002,53002,53002,5300100
03 ott 20222,30002,30002,30002,30002,30004.500
30 set 20222,37802,37802,37802,37802,3780-
29 set 20222,35502,37802,35502,37802,3780600
28 set 20222,41802,41802,41802,41802,4180-
27 set 20222,41802,41802,41802,41802,4180300
26 set 20222,34502,40002,34002,40002,40001.800
23 set 20222,55002,55002,49002,49002,49001.300
22 set 20222,70002,70002,70002,70002,7000-
21 set 20222,70002,70002,70002,70002,7000-
20 set 20222,67002,70002,67002,70002,70001.400
19 set 20222,67002,67002,55002,67002,67002.100
16 set 20222,68002,71002,68002,71002,7100300
15 set 20222,90002,90002,90002,90002,9000-
15 set 20220.243 Dividendo
14 set 20222,90002,90002,90002,90002,65704.000
13 set 20222,90302,90302,90302,90302,6597-
12 set 20222,90302,90302,90302,90302,6597200
09 set 20222,67002,67002,67002,67002,4463550.100
08 set 20222,67002,67002,67002,67002,446311.800
07 set 20222,78002,78002,78002,78002,5471-
06 set 20222,78002,78002,78002,78002,5471-
02 set 20222,78002,78002,78002,78002,5471-
01 set 20222,78002,78002,78002,78002,5471-
31 ago 20222,78002,78002,78002,78002,5471-
30 ago 20222,78002,78002,78002,78002,5471300
29 ago 20222,85002,85002,85002,85002,6112500
26 ago 20223,07003,07003,07003,07002,8128-
25 ago 20222,97503,07002,97503,07002,8128500
24 ago 20222,86502,86502,86502,86502,6249-
23 ago 20222,86502,86502,86502,86502,6249-
22 ago 20222,86502,86502,86502,86502,62491.500
19 ago 20222,78002,78002,78002,78002,5471600
18 ago 20222,81002,81002,81002,81002,5745100
17 ago 20222,81002,81002,81002,81002,5745200
16 ago 20222,66002,66002,66002,66002,4371-
15 ago 20222,66002,66002,66002,66002,4371-
12 ago 20222,66002,66002,66002,66002,4371-
11 ago 20222,66002,66002,66002,66002,4371-
10 ago 20222,66002,66002,66002,66002,4371-
09 ago 20222,66002,66002,66002,66002,4371-
08 ago 20222,66002,66002,66002,66002,43711.500
05 ago 20222,64502,64502,64502,64502,4234-
04 ago 20222,64502,64502,64502,64502,4234-
03 ago 20222,64502,64502,64502,64502,4234-
02 ago 20222,64502,64502,64502,64502,4234-
01 ago 20222,64502,64502,64502,64502,4234100
29 lug 20222,64502,64502,64502,64502,4234400.200
28 lug 20222,50002,50002,50002,50002,2905-
27 lug 20222,50002,50002,50002,50002,2905-
26 lug 20222,50002,50002,50002,50002,290522.900
25 lug 20222,50002,50002,50002,50002,29051.000
22 lug 20222,37102,37102,37102,37102,1723-
21 lug 20222,37102,37102,37102,37102,1723-
20 lug 20222,37102,37102,37102,37102,1723-
19 lug 20222,37102,37102,37102,37102,1723-
18 lug 20222,37102,37102,37102,37102,172370.000
15 lug 20222,37102,37102,37102,37102,1723200
14 lug 20222,31002,31002,31002,31002,1164200.000
13 lug 20222,31002,31002,31002,31002,11645.000
12 lug 20222,37502,37502,36002,36002,16223.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...