Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SBSW.US
4.35+0.06(+1.40%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 4.43 | 4.46 | 4.30 | 4.35 | 3 375 313 | 0 |
27.06.2024 | 4.37 | 4.42 | 4.29 | 4.29 | 3 892 808 | 0 |
26.06.2024 | 4.33 | 4.41 | 4.29 | 4.40 | 6 623 132 | 0 |
25.06.2024 | 4.59 | 4.60 | 4.38 | 4.40 | 6 230 383 | 0 |
24.06.2024 | 4.76 | 4.82 | 4.69 | 4.78 | 5 630 724 | 0 |
21.06.2024 | 4.75 | 4.78 | 4.59 | 4.75 | 8 807 440 | 0 |
20.06.2024 | 4.57 | 4.69 | 4.55 | 4.64 | 6 504 559 | 0 |
18.06.2024 | 4.51 | 4.61 | 4.61 | 4.61 | 3 881 282 | 0 |
17.06.2024 | 4.60 | 4.63 | 4.44 | 4.49 | 3 729 005 | 0 |
14.06.2024 | 4.39 | 4.59 | 4.34 | 4.56 | 7 679 658 | 0 |
13.06.2024 | 4.47 | 4.50 | 4.34 | 4.37 | 4 624 621 | 0 |
12.06.2024 | 4.67 | 4.72 | 4.47 | 4.51 | 5 150 932 | 0 |
11.06.2024 | 4.47 | 4.54 | 4.43 | 4.51 | 4 229 270 | 0 |
10.06.2024 | 4.51 | 4.61 | 4.46 | 4.58 | 3 803 532 | 0 |
07.06.2024 | 4.60 | 4.60 | 4.43 | 4.44 | 6 195 933 | 0 |
06.06.2024 | 4.63 | 4.74 | 4.58 | 4.67 | 6 214 152 | 0 |
05.06.2024 | 4.61 | 4.64 | 4.53 | 4.55 | 7 102 738 | 0 |
04.06.2024 | 4.88 | 4.88 | 4.51 | 4.55 | 12 394 471 | 0 |
03.06.2024 | 5.05 | 5.20 | 4.99 | 5.06 | 4 379 744 | 0 |
31.05.2024 | 5.17 | 5.22 | 5.04 | 5.07 | 5 281 738 | 0 |
30.05.2024 | 5.00 | 5.26 | 5.01 | 5.12 | 6 020 455 | 0 |
29.05.2024 | 5.00 | 5.09 | 4.95 | 5.04 | 6 212 249 | 0 |
28.05.2024 | 5.33 | 5.40 | 5.09 | 5.12 | 6 976 654 | 0 |
24.05.2024 | 5.23 | 5.22 | 5.22 | 5.22 | 4 184 393 | 0 |
23.05.2024 | 5.29 | 5.31 | 5.06 | 5.09 | 6 694 889 | 0 |
22.05.2024 | 5.50 | 5.53 | 5.19 | 5.25 | 9 993 793 | 0 |
21.05.2024 | 5.65 | 5.74 | 5.53 | 5.66 | 7 612 114 | 0 |
20.05.2024 | 5.78 | 5.91 | 5.62 | 5.69 | 7 368 934 | 0 |
17.05.2024 | 5.57 | 5.79 | 5.52 | 5.69 | 11 819 235 | 0 |
16.05.2024 | 5.49 | 5.52 | 5.36 | 5.47 | 5 974 431 | 0 |
15.05.2024 | 5.19 | 5.49 | 5.03 | 5.44 | 11 138 621 | 0 |
14.05.2024 | 4.89 | 5.11 | 4.87 | 5.09 | 9 317 535 | 0 |
13.05.2024 | 5.01 | 5.10 | 5.01 | 5.04 | 5 253 596 | 0 |
10.05.2024 | 5.10 | 5.21 | 5.02 | 5.04 | 5 838 601 | 0 |
09.05.2024 | 4.75 | 5.08 | 4.71 | 5.05 | 8 449 214 | 0 |
08.05.2024 | 4.73 | 4.76 | 4.64 | 4.66 | 5 349 293 | 0 |
07.05.2024 | 4.91 | 4.99 | 4.88 | 4.91 | 3 770 103 | 0 |
06.05.2024 | 4.80 | 4.91 | 4.78 | 4.87 | 5 394 784 | 0 |
03.05.2024 | 4.63 | 4.71 | 4.53 | 4.70 | 5 262 007 | 0 |
02.05.2024 | 4.56 | 4.62 | 4.51 | 4.56 | 4 374 005 | 0 |
01.05.2024 | 4.75 | 4.82 | 4.60 | 4.61 | 6 655 640 | 0 |
30.04.2024 | 4.89 | 4.89 | 4.65 | 4.65 | 7 102 076 | 0 |
29.04.2024 | 4.96 | 5.14 | 4.92 | 5.07 | 8 844 646 | 0 |
26.04.2024 | 4.88 | 4.98 | 4.77 | 4.93 | 5 227 521 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus