Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.033,18 -1.150,71 (-1,91%)
Sibanye Stillwater Limited (SBSW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,8800 | 4,9800 | 4,7700 | 4,9300 | 4,9300 | 5.227.500 |
| 25 abr 2024 | 4,7200 | 4,8800 | 4,6300 | 4,8500 | 4,8500 | 6.668.000 |
| 24 abr 2024 | 4,7700 | 4,8900 | 4,7300 | 4,8800 | 4,8800 | 4.193.400 |
| 23 abr 2024 | 4,7700 | 4,9000 | 4,7500 | 4,8500 | 4,8500 | 6.944.600 |
| 22 abr 2024 | 4,9100 | 5,0300 | 4,8300 | 4,9800 | 4,9800 | 6.179.100 |
| 19 abr 2024 | 5,2000 | 5,2200 | 5,1100 | 5,1200 | 5,1200 | 5.369.300 |
| 18 abr 2024 | 5,3900 | 5,4400 | 5,2700 | 5,3200 | 5,3200 | 6.570.700 |
| 17 abr 2024 | 5,4300 | 5,5600 | 5,3700 | 5,4200 | 5,4200 | 7.665.100 |
| 16 abr 2024 | 5,1800 | 5,2600 | 5,1000 | 5,2000 | 5,2000 | 5.533.800 |
| 15 abr 2024 | 5,4600 | 5,4600 | 5,2800 | 5,3200 | 5,3200 | 8.745.500 |
| 12 abr 2024 | 5,7500 | 5,8500 | 5,3900 | 5,4400 | 5,4400 | 11.997.200 |
| 11 abr 2024 | 5,5000 | 5,5700 | 5,3200 | 5,5500 | 5,5500 | 5.674.900 |
| 10 abr 2024 | 5,3900 | 5,6200 | 5,3700 | 5,3800 | 5,3800 | 9.419.700 |
| 09 abr 2024 | 5,7700 | 5,9300 | 5,4000 | 5,6800 | 5,6800 | 12.701.800 |
| 08 abr 2024 | 5,3600 | 5,5700 | 5,3300 | 5,5100 | 5,5100 | 11.975.400 |
| 05 abr 2024 | 5,0400 | 5,2000 | 5,0100 | 5,1800 | 5,1800 | 4.744.400 |
| 04 abr 2024 | 5,0800 | 5,3100 | 5,0000 | 5,1000 | 5,1000 | 10.852.500 |
| 03 abr 2024 | 4,7600 | 5,0400 | 4,7500 | 5,0300 | 5,0300 | 9.052.700 |
| 02 abr 2024 | 4,7700 | 4,9000 | 4,7600 | 4,8200 | 4,8200 | 6.884.400 |
| 01 abr 2024 | 4,7500 | 4,8600 | 4,6500 | 4,6700 | 4,6700 | 5.050.100 |
| 28 mar 2024 | 4,5100 | 4,7300 | 4,5100 | 4,7100 | 4,7100 | 5.148.400 |
| 27 mar 2024 | 4,3900 | 4,5200 | 4,3400 | 4,4900 | 4,4900 | 3.780.700 |
| 26 mar 2024 | 4,6500 | 4,6800 | 4,4700 | 4,4700 | 4,4700 | 2.756.500 |
| 25 mar 2024 | 4,6200 | 4,7200 | 4,5600 | 4,5700 | 4,5700 | 3.515.900 |
| 22 mar 2024 | 4,6900 | 4,7000 | 4,5300 | 4,5500 | 4,5500 | 5.917.700 |
| 21 mar 2024 | 4,6600 | 4,7600 | 4,5900 | 4,6200 | 4,6200 | 13.075.800 |
| 20 mar 2024 | 4,0800 | 4,5400 | 4,0700 | 4,5400 | 4,5400 | 10.894.600 |
| 19 mar 2024 | 4,0900 | 4,1700 | 4,0400 | 4,1400 | 4,1400 | 8.637.700 |
| 18 mar 2024 | 4,3200 | 4,3400 | 4,1700 | 4,1700 | 4,1700 | 11.968.500 |
| 15 mar 2024 | 4,5900 | 4,6600 | 4,5100 | 4,5200 | 4,5200 | 7.370.100 |
| 14 mar 2024 | 4,6400 | 4,6400 | 4,4900 | 4,5600 | 4,5600 | 6.143.400 |
| 13 mar 2024 | 4,6100 | 4,8200 | 4,5900 | 4,7500 | 4,7500 | 6.347.300 |
| 12 mar 2024 | 4,4500 | 4,5300 | 4,3800 | 4,4700 | 4,4700 | 3.764.200 |
| 11 mar 2024 | 4,5000 | 4,6500 | 4,4500 | 4,5700 | 4,5700 | 5.001.800 |
| 08 mar 2024 | 4,5900 | 4,7200 | 4,5400 | 4,6400 | 4,6400 | 5.538.500 |
| 07 mar 2024 | 4,4100 | 4,5800 | 4,3600 | 4,5600 | 4,5600 | 7.454.500 |
| 06 mar 2024 | 4,1100 | 4,5000 | 4,1000 | 4,4500 | 4,4500 | 13.539.100 |
| 05 mar 2024 | 3,9700 | 4,0300 | 3,8500 | 3,9300 | 3,9300 | 12.067.700 |
| 04 mar 2024 | 4,1700 | 4,3000 | 4,1000 | 4,3000 | 4,3000 | 5.536.500 |
| 01 mar 2024 | 4,1700 | 4,2700 | 4,1300 | 4,2400 | 4,2400 | 4.512.600 |
| 29 feb 2024 | 4,2200 | 4,2400 | 4,0500 | 4,1200 | 4,1200 | 4.741.900 |
| 28 feb 2024 | 4,1300 | 4,1600 | 4,0100 | 4,0300 | 4,0300 | 4.990.100 |
| 27 feb 2024 | 4,2600 | 4,2900 | 4,2000 | 4,2100 | 4,2100 | 3.023.100 |
| 26 feb 2024 | 4,2400 | 4,2800 | 4,1700 | 4,2000 | 4,2000 | 3.068.600 |
| 23 feb 2024 | 4,2200 | 4,3000 | 4,1400 | 4,3000 | 4,3000 | 4.553.200 |
| 22 feb 2024 | 4,3300 | 4,3600 | 4,2400 | 4,2400 | 4,2400 | 3.765.800 |
| 21 feb 2024 | 4,3300 | 4,3500 | 4,2400 | 4,2800 | 4,2800 | 5.652.000 |
| 20 feb 2024 | 4,5500 | 4,6100 | 4,4800 | 4,6000 | 4,6000 | 5.151.500 |
| 16 feb 2024 | 4,5300 | 4,7000 | 4,5100 | 4,6600 | 4,6600 | 4.249.000 |
| 15 feb 2024 | 4,5500 | 4,6900 | 4,5100 | 4,5500 | 4,5500 | 3.801.400 |
| 14 feb 2024 | 4,2700 | 4,4300 | 4,2600 | 4,4100 | 4,4100 | 5.508.700 |
| 13 feb 2024 | 4,2300 | 4,2400 | 4,1200 | 4,1800 | 4,1800 | 5.878.900 |
| 12 feb 2024 | 4,2800 | 4,4300 | 4,2500 | 4,3800 | 4,3800 | 4.114.600 |
| 09 feb 2024 | 4,2400 | 4,3000 | 4,1800 | 4,2800 | 4,2800 | 5.738.600 |
| 08 feb 2024 | 4,4000 | 4,4200 | 4,3200 | 4,3500 | 4,3500 | 4.200.700 |
| 07 feb 2024 | 4,6000 | 4,6100 | 4,4200 | 4,4600 | 4,4600 | 6.150.700 |
| 06 feb 2024 | 4,7400 | 4,8200 | 4,7200 | 4,7800 | 4,7800 | 2.919.300 |
| 05 feb 2024 | 4,6900 | 4,7200 | 4,5800 | 4,6500 | 4,6500 | 3.021.000 |
| 02 feb 2024 | 4,8800 | 4,9300 | 4,7500 | 4,8300 | 4,8300 | 4.404.800 |
| 01 feb 2024 | 4,8900 | 5,0800 | 4,8600 | 5,0800 | 5,0800 | 3.957.600 |
| 31 ene 2024 | 4,8800 | 5,0600 | 4,8200 | 4,8400 | 4,8400 | 4.198.400 |
| 30 ene 2024 | 4,9700 | 4,9800 | 4,8000 | 4,8300 | 4,8300 | 3.156.900 |
| 29 ene 2024 | 4,8700 | 4,9700 | 4,8000 | 4,9400 | 4,9400 | 3.284.400 |
| 26 ene 2024 | 4,8500 | 4,9300 | 4,7900 | 4,8400 | 4,8400 | 3.922.400 |
| 25 ene 2024 | 4,8600 | 4,8700 | 4,6400 | 4,7700 | 4,7700 | 3.988.300 |
| 24 ene 2024 | 4,8800 | 4,9100 | 4,6700 | 4,7000 | 4,7000 | 6.145.300 |
| 23 ene 2024 | 4,6100 | 4,7200 | 4,6000 | 4,6700 | 4,6700 | 3.650.800 |
| 22 ene 2024 | 4,3700 | 4,5800 | 4,3500 | 4,4500 | 4,4500 | 5.087.300 |
| 19 ene 2024 | 4,5500 | 4,5600 | 4,4200 | 4,4900 | 4,4900 | 3.621.800 |
| 18 ene 2024 | 4,5200 | 4,6900 | 4,4700 | 4,5800 | 4,5800 | 5.347.400 |
| 17 ene 2024 | 4,5400 | 4,5600 | 4,4400 | 4,5000 | 4,5000 | 6.659.300 |
| 16 ene 2024 | 4,9900 | 4,9900 | 4,7600 | 4,7700 | 4,7700 | 6.264.400 |
| 12 ene 2024 | 5,0100 | 5,4200 | 5,0100 | 5,1400 | 5,1400 | 7.866.400 |
| 11 ene 2024 | 5,0000 | 5,0400 | 4,8700 | 4,9100 | 4,9100 | 5.524.700 |
| 10 ene 2024 | 5,0300 | 5,1100 | 4,9400 | 5,1000 | 5,1000 | 4.911.400 |
| 09 ene 2024 | 5,1500 | 5,1800 | 5,0300 | 5,0600 | 5,0600 | 3.637.100 |
| 08 ene 2024 | 5,0400 | 5,1600 | 4,9800 | 5,1500 | 5,1500 | 4.296.100 |
| 05 ene 2024 | 5,1100 | 5,2800 | 5,0800 | 5,1100 | 5,1100 | 4.357.500 |
| 04 ene 2024 | 5,0400 | 5,1800 | 5,0400 | 5,1300 | 5,1300 | 4.030.600 |
| 03 ene 2024 | 5,1300 | 5,2300 | 5,0300 | 5,1400 | 5,1400 | 5.077.600 |
| 02 ene 2024 | 5,3600 | 5,4800 | 5,3000 | 5,3100 | 5,3100 | 3.426.100 |
| 29 dic 2023 | 5,4900 | 5,5300 | 5,3900 | 5,4300 | 5,4300 | 5.214.600 |
| 28 dic 2023 | 5,5800 | 5,6500 | 5,5000 | 5,5000 | 5,5000 | 4.661.200 |
| 27 dic 2023 | 5,7000 | 5,7700 | 5,6800 | 5,7100 | 5,7100 | 3.194.100 |
| 26 dic 2023 | 5,6800 | 5,6800 | 5,5300 | 5,5800 | 5,5800 | 2.256.300 |
| 22 dic 2023 | 5,6200 | 5,8200 | 5,6000 | 5,6200 | 5,6200 | 5.025.200 |
| 21 dic 2023 | 5,5400 | 5,6200 | 5,4900 | 5,5400 | 5,5400 | 3.953.700 |
| 20 dic 2023 | 5,5500 | 5,6100 | 5,3400 | 5,3500 | 5,3500 | 5.467.600 |
| 19 dic 2023 | 5,3600 | 5,6500 | 5,3500 | 5,5500 | 5,5500 | 6.896.100 |
| 18 dic 2023 | 5,2700 | 5,3100 | 5,1500 | 5,2500 | 5,2500 | 3.789.600 |
| 15 dic 2023 | 5,2000 | 5,2600 | 5,0400 | 5,2300 | 5,2300 | 8.348.900 |
| 14 dic 2023 | 5,0800 | 5,2500 | 5,0700 | 5,1800 | 5,1800 | 8.407.400 |
| 13 dic 2023 | 4,4100 | 4,7300 | 4,3900 | 4,7300 | 4,7300 | 8.286.800 |
| 12 dic 2023 | 4,6400 | 4,6600 | 4,4100 | 4,4700 | 4,4700 | 8.666.400 |
| 11 dic 2023 | 4,7400 | 4,8300 | 4,7000 | 4,7600 | 4,7600 | 5.270.500 |
| 08 dic 2023 | 4,6100 | 4,8500 | 4,6000 | 4,8300 | 4,8300 | 7.044.100 |
| 07 dic 2023 | 4,6500 | 4,7900 | 4,6100 | 4,7200 | 4,7200 | 5.510.800 |
| 06 dic 2023 | 4,5400 | 4,7000 | 4,5200 | 4,6000 | 4,6000 | 6.786.900 |
| 05 dic 2023 | 4,4500 | 4,5300 | 4,3700 | 4,3900 | 4,3900 | 4.890.000 |
| 04 dic 2023 | 4,5100 | 4,6500 | 4,4600 | 4,5000 | 4,5000 | 7.866.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.