Italia markets close in 20 minutes

Sasol Limited (SSL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,20-0,08 (-0,97%)
In data: 11:08AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20248,208,308,188,208,20187.017
18 apr 20248,228,328,188,288,28640.600
17 apr 20248,268,348,138,168,16396.800
16 apr 20248,248,358,128,218,21773.300
15 apr 20248,878,888,568,618,61918.500
12 apr 20249,019,118,628,698,691.126.100
11 apr 20248,908,948,628,838,831.231.500
10 apr 20248,979,108,718,798,791.201.700
09 apr 20249,249,339,089,139,131.260.700
08 apr 20248,808,958,698,748,741.243.400
05 apr 20248,238,278,108,168,16620.700
04 apr 20248,458,508,188,208,20732.900
03 apr 20248,038,158,038,138,13495.300
02 apr 20248,118,137,988,018,01505.700
01 apr 20247,857,867,727,757,75226.000
28 mar 20247,727,837,717,817,81495.700
27 mar 20247,517,657,457,657,65471.100
26 mar 20247,717,717,487,507,50450.100
25 mar 20247,637,767,607,707,70621.200
22 mar 20247,657,817,607,667,66560.600
21 mar 20247,837,837,687,777,77438.400
20 mar 20247,407,837,397,797,79771.700
19 mar 20247,277,457,277,387,38546.300
18 mar 20247,207,217,107,157,15594.700
15 mar 20247,397,437,327,417,41504.600
14 mar 20247,677,677,347,357,35634.800
14 mar 20240.104 Dividendo
13 mar 20247,637,867,617,817,71681.800
12 mar 20247,587,607,517,527,42464.600
11 mar 20247,537,607,457,537,43652.300
08 mar 20247,927,947,807,847,74560.800
07 mar 20247,948,017,887,947,83574.500
06 mar 20247,807,937,787,897,78700.800
05 mar 20247,537,677,517,587,48530.600
04 mar 20247,737,757,607,607,50509.000
01 mar 20247,677,847,657,807,70608.700
29 feb 20247,527,657,517,587,48623.200
28 feb 20247,527,547,377,387,28630.700
27 feb 20247,837,857,587,677,571.150.700
26 feb 20247,427,497,317,397,29809.100
23 feb 20247,607,737,577,707,60585.700
22 feb 20247,717,837,657,777,67554.000
21 feb 20247,507,727,477,647,54775.000
20 feb 20247,667,747,607,667,561.327.100
16 feb 20248,108,328,078,268,15456.500
15 feb 20247,968,247,928,228,11668.000
14 feb 20247,948,007,887,967,85473.400
13 feb 20247,837,857,677,697,59652.500
12 feb 20247,648,087,648,027,911.076.500
09 feb 20247,737,827,587,697,591.635.800
08 feb 20248,108,168,048,138,02499.800
07 feb 20248,238,258,118,238,12416.700
06 feb 20248,278,548,268,418,30589.800
05 feb 20248,268,268,068,188,07478.000
02 feb 20248,548,548,348,368,25480.700
01 feb 20248,678,758,618,688,56378.000
31 gen 20248,848,868,558,558,44620.000
30 gen 20248,748,798,658,798,67390.100
29 gen 20248,828,828,668,758,63492.700
26 gen 20248,708,748,638,698,57269.600
25 gen 20248,788,788,558,638,52432.700
24 gen 20248,648,748,598,628,51657.000
23 gen 20248,398,668,398,658,531.022.000
22 gen 20248,188,378,188,338,22936.400
19 gen 20248,578,578,418,548,43579.400
18 gen 20248,378,558,348,548,431.241.300
17 gen 20248,598,648,518,628,51871.700
16 gen 20249,049,108,918,938,81999.200
12 gen 20249,529,589,419,439,30355.300
11 gen 20249,289,329,159,279,15414.500
10 gen 20249,039,229,009,169,041.072.700
09 gen 20249,879,879,679,749,61467.300
08 gen 20249,639,799,599,779,64441.000
05 gen 20249,8310,159,819,869,73525.300
04 gen 20249,869,889,639,669,53486.700
03 gen 20249,809,919,739,869,73441.800
02 gen 20249,9310,109,919,989,85348.200
29 dic 20239,989,989,879,949,81386.700
28 dic 202310,0310,069,909,909,77323.000
27 dic 202310,2110,2810,1710,2110,07279.200
26 dic 202310,1610,1610,0010,029,89235.100
22 dic 202310,1710,2110,0310,079,94239.600
21 dic 20239,9810,029,9310,019,88389.100
20 dic 20239,9410,069,899,909,77665.800
19 dic 20239,729,899,729,839,70714.500
18 dic 20239,599,619,439,469,33455.300
15 dic 20239,469,529,269,319,19499.200
14 dic 20239,349,549,309,449,311.014.900
13 dic 20238,919,378,859,369,24940.300
12 dic 20239,059,158,889,008,881.403.500
11 dic 20239,159,549,089,479,341.226.400
08 dic 20239,459,679,439,559,421.681.200
07 dic 20239,839,939,809,879,74736.700
06 dic 20239,9710,129,879,909,771.180.000
05 dic 202310,3410,4110,2210,2210,08744.000
04 dic 202310,7910,8310,7110,7410,60810.000
01 dic 202311,0311,3310,9911,2111,06664.000
30 nov 202311,0811,1911,0111,0310,88680.000
29 nov 202311,4911,6311,4711,4911,34351.500
28 nov 202311,4411,6511,4111,5511,40455.300
*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...