Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SBSW.US
4.85-0.03(-0.61%)(czas lokalny: 25.04.2024 16:00)Sibanye Stillwater Limited - ADR
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 4.72 | 4.88 | 4.63 | 4.85 | 6 656 671 | 0 |
24.04.2024 | 4.77 | 4.89 | 4.73 | 4.88 | 4 189 373 | 0 |
23.04.2024 | 4.77 | 4.90 | 4.75 | 4.85 | 6 939 848 | 0 |
22.04.2024 | 4.91 | 5.03 | 4.83 | 4.98 | 6 174 026 | 0 |
19.04.2024 | 5.20 | 5.22 | 5.11 | 5.12 | 5 368 282 | 0 |
18.04.2024 | 5.39 | 5.44 | 5.27 | 5.32 | 3 730 614 | 0 |
17.04.2024 | 5.43 | 5.56 | 5.37 | 5.42 | 5 760 864 | 0 |
16.04.2024 | 5.18 | 5.26 | 5.10 | 5.20 | 5 528 336 | 0 |
15.04.2024 | 5.43 | 5.46 | 5.28 | 5.32 | 6 660 557 | 0 |
12.04.2024 | 5.73 | 5.85 | 5.39 | 5.44 | 11 604 343 | 0 |
11.04.2024 | 5.50 | 5.57 | 5.32 | 5.55 | 5 662 821 | 0 |
10.04.2024 | 5.41 | 5.62 | 5.37 | 5.38 | 9 412 382 | 0 |
09.04.2024 | 5.78 | 5.92 | 5.40 | 5.68 | 12 696 467 | 0 |
08.04.2024 | 5.36 | 5.57 | 5.33 | 5.51 | 11 947 548 | 0 |
05.04.2024 | 5.02 | 5.20 | 5.01 | 5.18 | 4 741 198 | 0 |
04.04.2024 | 5.05 | 5.31 | 5.00 | 5.10 | 8 667 325 | 0 |
03.04.2024 | 4.76 | 5.04 | 4.75 | 5.03 | 6 856 199 | 0 |
02.04.2024 | 4.77 | 4.90 | 4.76 | 4.82 | 6 867 802 | 0 |
01.04.2024 | 4.75 | 4.86 | 4.65 | 4.67 | 5 046 367 | 0 |
28.03.2024 | 4.51 | 4.71 | 4.71 | 4.71 | 5 148 398 | 0 |
27.03.2024 | 4.40 | 4.52 | 4.34 | 4.49 | 3 774 009 | 0 |
26.03.2024 | 4.65 | 4.68 | 4.47 | 4.47 | 2 751 734 | 0 |
25.03.2024 | 4.62 | 4.72 | 4.56 | 4.57 | 3 515 761 | 0 |
22.03.2024 | 4.69 | 4.70 | 4.53 | 4.55 | 5 914 544 | 0 |
21.03.2024 | 4.66 | 4.76 | 4.58 | 4.62 | 10 828 783 | 0 |
20.03.2024 | 4.07 | 4.54 | 4.07 | 4.54 | 10 870 259 | 0 |
19.03.2024 | 4.09 | 4.17 | 4.04 | 4.14 | 6 413 270 | 0 |
18.03.2024 | 4.32 | 4.33 | 4.17 | 4.17 | 8 519 937 | 0 |
15.03.2024 | 4.59 | 4.66 | 4.51 | 4.52 | 7 368 793 | 0 |
14.03.2024 | 4.64 | 4.64 | 4.49 | 4.56 | 6 140 607 | 0 |
13.03.2024 | 4.61 | 4.82 | 4.58 | 4.75 | 6 334 649 | 0 |
12.03.2024 | 4.45 | 4.53 | 4.38 | 4.47 | 3 760 624 | 0 |
11.03.2024 | 4.50 | 4.65 | 4.45 | 4.57 | 4 998 188 | 0 |
08.03.2024 | 4.59 | 4.71 | 4.54 | 4.64 | 5 537 583 | 0 |
07.03.2024 | 4.41 | 4.58 | 4.36 | 4.56 | 7 452 085 | 0 |
06.03.2024 | 4.11 | 4.50 | 4.10 | 4.45 | 13 524 772 | 0 |
05.03.2024 | 4.00 | 4.03 | 3.85 | 3.93 | 12 047 260 | 0 |
04.03.2024 | 4.17 | 4.30 | 4.10 | 4.30 | 5 526 276 | 0 |
01.03.2024 | 4.17 | 4.27 | 4.13 | 4.24 | 4 511 400 | 0 |
29.02.2024 | 4.22 | 4.24 | 4.05 | 4.12 | 4 653 690 | 0 |
28.02.2024 | 4.13 | 4.16 | 4.01 | 4.03 | 4 916 052 | 0 |
27.02.2024 | 4.26 | 4.29 | 4.20 | 4.21 | 3 020 218 | 0 |
26.02.2024 | 4.24 | 4.28 | 4.17 | 4.20 | 3 058 298 | 0 |
23.02.2024 | 4.22 | 4.30 | 4.14 | 4.30 | 4 537 005 | 0 |
22.02.2024 | 4.33 | 4.36 | 4.24 | 4.24 | 3 763 998 | 0 |
21.02.2024 | 4.30 | 4.35 | 4.24 | 4.28 | 5 638 332 | 0 |
20.02.2024 | 4.54 | 4.61 | 4.48 | 4.60 | 5 149 884 | 0 |
16.02.2024 | 4.53 | 4.66 | 4.66 | 4.66 | 4 249 626 | 0 |
15.02.2024 | 4.55 | 4.69 | 4.50 | 4.55 | 3 799 274 | 0 |
14.02.2024 | 4.27 | 4.43 | 4.26 | 4.41 | 5 503 486 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus