Mercados españoles cerrados

South32 Limited (SHTLF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4800+0,0300 (+1,22%)
Al cierre: 12:55PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20242,48002,48002,48002,48002,4800-
16 may 20242,48002,48002,48002,48002,4800800
15 may 20242,45002,45002,45002,45002,4500500.000
14 may 20242,45002,45002,45002,45002,450035.200
13 may 20242,45002,45002,45002,45002,4500-
10 may 20242,45002,45002,45002,45002,4500800
09 may 20242,30002,30002,30002,30002,3000500.000
08 may 20242,30002,30002,30002,30002,30001500
07 may 20242,29002,29002,29002,29002,2900-
06 may 20242,29002,29002,29002,29002,2900-
03 may 20242,29002,29002,29002,29002,29003000
02 may 20242,33402,33402,33402,33402,3340110.500
01 may 20242,20002,20002,20002,20002,2000-
30 abr 20242,20002,20002,20002,20002,2000-
29 abr 20242,20002,20002,20002,20002,2000-
26 abr 20242,20002,20002,20002,20002,20002000
25 abr 20242,26002,26002,26002,26002,2600-
24 abr 20242,26002,26002,26002,26002,2600-
23 abr 20242,13102,13102,13102,13102,1310175.000
22 abr 20242,26002,26002,26002,26002,2600-
19 abr 20242,26002,26002,26002,26002,2600-
18 abr 20242,26002,26002,26002,26002,2600-
17 abr 20242,26002,26002,26002,26002,2600-
16 abr 20242,26002,26002,26002,26002,2600-
15 abr 20242,26002,26002,26002,26002,2600200
12 abr 20242,12202,12202,12202,12202,1220-
11 abr 20242,12202,12202,12202,12202,1220-
10 abr 20242,12202,12202,12202,12202,122062.800
09 abr 20242,12202,12202,12202,12202,1220-
08 abr 20242,12202,12202,12202,12202,1220494.300
05 abr 20241,85001,85001,85001,85001,8500750.000
04 abr 20241,85001,85001,85001,85001,8500-
03 abr 20241,85001,85001,85001,85001,8500-
02 abr 20241,85001,85001,85001,85001,8500-
01 abr 20241,85001,85001,85001,85001,8500-
28 mar 20241,85001,85001,85001,85001,850036.700
27 mar 20241,83001,85001,83001,85001,8500600
26 mar 20241,89001,89001,89001,89001,890019.500
25 mar 20241,84301,84301,84301,84301,8430-
22 mar 20241,90001,90001,84301,84301,84303800
21 mar 20241,93001,93001,93001,93001,9300-
20 mar 20241,93001,93001,93001,93001,9300-
19 mar 20241,93001,93001,93001,93001,9300-
18 mar 20241,93001,93001,93001,93001,9300-
15 mar 20241,93001,93001,93001,93001,9300-
14 mar 20241,93001,93001,93001,93001,9300300
13 mar 20241,91001,91001,91001,91001,9100-
12 mar 20241,91001,91001,91001,91001,9100-
11 mar 20241,91001,91001,91001,91001,9100865.000
08 mar 20241,91001,91001,91001,91001,9100100
07 mar 20241,91001,91001,91001,91001,9100-
07 mar 20240.006 Dividendo
06 mar 20241,91001,91001,91001,91001,9040-
05 mar 20241,91001,91001,91001,91001,9040-
04 mar 20241,91001,91001,91001,91001,9040-
01 mar 20241,91001,91001,91001,91001,9040947.900
29 feb 20241,91001,91001,91001,91001,904071.200
28 feb 20241,82801,82801,82801,82801,8223-
27 feb 20241,82801,82801,82801,82801,822331.600
26 feb 20241,82801,82801,82801,82801,8223-
23 feb 20241,82801,82801,82801,82801,8223-
22 feb 20241,82801,82801,82801,82801,82232200
21 feb 20241,78001,78001,78001,78001,7744-
20 feb 20241,78001,78001,78001,78001,77445200
16 feb 20241,91001,91001,91001,91001,9040-
15 feb 20241,98001,98001,88001,91001,9040700
14 feb 20241,91001,91001,91001,91001,90401200
13 feb 20242,05002,05002,05002,05002,0436-
12 feb 20242,05002,05002,05002,05002,04362000
09 feb 20242,02002,02002,02002,02002,013726.400
08 feb 20242,02002,02002,02002,02002,013735.000
07 feb 20242,02002,02002,02002,02002,0137-
06 feb 20242,10002,10002,02002,02002,013710.100
05 feb 20242,12002,12002,12002,12002,1133-
02 feb 20242,12002,12002,12002,12002,1133-
01 feb 20242,12002,12002,12002,12002,113312.600
31 ene 20242,12002,12002,12002,12002,1133-
30 ene 20242,12002,12002,12002,12002,1133-
29 ene 20242,13002,13002,12002,12002,11332700
26 ene 20242,13802,13802,13802,13802,1313-
25 ene 20242,13802,13802,13802,13802,13135600
24 ene 20242,08002,08002,08002,08002,0735-
23 ene 20242,08002,08002,08002,08002,0735200
22 ene 20242,14002,14002,14002,14002,1333-
19 ene 20242,14002,14002,14002,14002,1333500
18 ene 20242,13002,13002,05002,05002,043621.700
17 ene 20242,14502,14502,14502,14502,13831100
16 ene 20242,29002,29002,29002,29002,2828600
12 ene 20242,27702,27702,27702,27702,2698-
11 ene 20242,27702,27702,27702,27702,2698-
10 ene 20242,27702,27702,27702,27702,2698196.600
09 ene 20242,18702,18702,18702,18702,1801-
08 ene 20242,18702,18702,18702,18702,1801-
05 ene 20242,18702,18702,18702,18702,1801265.000
04 ene 20242,26502,26502,26502,26502,2579-
03 ene 20242,26502,26502,26502,26502,2579-
02 ene 20242,26502,26502,26502,26502,257943.000
29 dic 20232,26502,26502,26502,26502,2579-
28 dic 20232,26502,26502,26502,26502,2579-
27 dic 20232,26502,26502,26502,26502,25791600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...