Italia markets open in 6 hours 37 minutes

Sibanye Stillwater Limited (SSW.JO)

Johannesburg - Johannesburg Prezzo differito. Valuta in ZAc (0.01 ZAR).
Aggiungi a watchlist
2.256,00+57,00 (+2,59%)
Alla chiusura: 05:10PM SAST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ZAcScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20242.199,002.275,002.181,002.256,002.256,008.533.665
06 mag 20242.115,002.226,002.139,002.199,002.199,0011.717.495
03 mag 20242.091,002.135,002.070,002.099,002.099,0013.908.160
02 mag 20242.160,002.226,002.076,002.109,002.109,0017.579.373
30 apr 20242.320,002.344,002.177,002.177,002.177,0018.219.220
29 apr 20242.256,002.329,002.206,002.320,002.320,0029.482.592
26 apr 20242.280,002.335,002.219,002.219,002.219,0018.515.657
25 apr 20242.270,002.289,002.175,002.240,002.240,0017.057.940
24 apr 20242.282,002.325,002.216,002.277,002.277,008.247.311
23 apr 20242.360,002.358,002.244,002.264,002.264,0023.052.181
22 apr 20242.410,002.465,002.311,002.371,002.371,009.273.367
19 apr 20242.545,002.545,002.428,002.470,002.470,007.231.581
18 apr 20242.565,002.575,002.495,002.541,002.541,0010.046.812
17 apr 20242.466,002.624,002.411,002.574,002.574,0014.813.445
16 apr 20242.531,002.508,002.420,002.448,002.448,0018.290.444
15 apr 20242.627,002.632,002.495,002.580,002.580,0023.147.175
12 apr 20242.598,002.738,002.582,002.717,002.717,0032.606.533
11 apr 20242.565,002.607,002.480,002.495,002.495,0017.088.981
10 apr 20242.650,003.647,892.428,002.574,002.574,0034.381.208
09 apr 20242.550,003.647,892.566,002.600,002.600,0031.748.567
08 apr 20242.400,002.548,002.357,002.543,002.543,0025.771.369
05 apr 20242.359,002.386,002.289,002.342,002.342,0012.930.083
04 apr 20242.301,002.425,002.220,002.425,002.425,0024.977.723
03 apr 20242.253,002.253,002.187,002.220,002.220,0011.088.796
02 apr 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 gen 20242.251,002.312,002.223,002.288,002.288,0046.356.108
30 gen 20242.280,002.345,002.261,002.275,002.275,0011.150.753
29 gen 20242.224,002.281,002.204,002.250,002.250,0010.373.500
26 gen 20242.260,002.280,002.190,002.270,002.270,006.327.068
25 gen 20242.239,002.275,002.222,002.257,002.257,007.476.976
24 gen 20242.207,002.299,002.189,002.255,002.255,0010.268.924
23 gen 20242.142,002.336,002.132,002.189,002.189,009.338.536
22 gen 20242.105,002.148,002.051,002.130,002.130,0013.463.840
19 gen 20242.142,002.182,002.094,002.103,002.103,0012.723.821
18 gen 20242.150,002.209,002.094,002.128,002.128,0015.562.298
17 gen 20242.220,002.267,002.118,002.128,002.128,0013.371.395
16 gen 20242.290,002.319,002.250,002.267,002.267,008.860.729
15 gen 20242.329,002.329,002.281,002.297,002.297,004.728.742
12 gen 20242.320,002.482,002.256,002.396,002.396,0015.353.900
11 gen 20242.350,002.392,002.291,002.291,002.291,008.843.825
10 gen 20242.359,002.372,002.295,002.295,002.295,005.248.514
09 gen 20242.368,002.384,002.326,002.357,002.357,007.314.364
08 gen 20242.386,002.390,002.287,002.326,002.326,006.586.862
05 gen 20242.341,002.390,002.342,002.390,002.390,008.288.094
04 gen 20242.367,002.414,002.326,002.340,002.340,007.775.215
03 gen 20242.462,002.480,002.335,002.365,002.365,005.995.047
02 gen 20242.500,002.547,002.432,002.480,002.480,006.062.576
29 dic 20232.538,002.572,002.454,002.490,002.490,005.907.027
28 dic 20232.600,002.640,002.552,002.572,002.572,006.489.303
27 dic 20232.571,002.665,002.571,002.616,002.616,009.412.035
22 dic 20232.560,002.629,002.520,002.566,002.566,004.523.442
21 dic 20232.476,002.541,002.413,002.532,002.532,0018.113.269
20 dic 20232.504,002.590,002.476,002.497,002.497,007.870.804
19 dic 20232.450,002.533,002.385,002.533,002.533,0011.845.288
18 dic 20232.378,002.482,002.352,002.405,002.405,0018.577.208
14 dic 20232.181,002.395,002.097,002.358,002.358,0036.236.708
13 dic 20232.120,002.123,002.040,002.089,002.089,0017.116.659
12 dic 20232.250,002.275,002.139,002.139,002.139,0013.850.399
11 dic 20232.250,002.276,002.218,002.247,002.247,0027.032.667
08 dic 20232.175,002.231,402.145,002.218,002.218,0013.737.405
*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...