Mercados españoles cerrados

Sasol Limited (SOL.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc (0.01 ZAR)
Añadir a la lista de favoritos
14.639,00+609,00 (+4,34%)
Al cierre: 05:59PM SAST
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAcDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202414.120,0014.649,0014.030,0014.639,0014.639,002.593.412
27 mar 202414.267,0014.312,0013.958,0014.030,0014.030,001.807.898
26 mar 202414.355,0014.503,0014.067,0014.135,0014.135,001.069.187
25 mar 202414.400,0014.535,0014.037,0014.390,0014.390,002.092.127
22 mar 202414.127,0014.494,0014.119,0014.414,0014.414,001.646.087
20 mar 202413.605,0014.107,0013.678,0014.107,0014.107,005.506.299
19 mar 202413.499,0013.876,0013.226,0013.688,0013.688,004.365.077
18 mar 202413.750,0013.819,0013.273,0013.367,0013.367,001.925.885
15 mar 202413.800,0013.886,0013.587,0013.587,0013.587,004.413.802
14 mar 202414.150,0014.428,0013.782,0013.800,0013.800,002.164.071
13 mar 202414.080,0014.279,0013.551,0014.178,0014.178,001.982.130
13 mar 2024200 Dividendo
12 mar 202414.000,0014.380,0013.803,0014.059,0013.859,003.006.265
11 mar 202414.700,0014.716,0013.787,0013.787,0013.590,872.272.787
08 mar 202414.850,0015.100,0014.456,0014.700,0014.490,881.539.043
07 mar 202414.650,0014.800,0014.402,0014.765,0014.554,961.622.244
06 mar 202414.450,0014.650,0014.275,0014.650,0014.441,592.142.425
05 mar 202414.600,0014.600,0014.001,0014.254,0014.051,232.746.350
04 mar 202414.655,0014.772,0014.550,0014.600,0014.392,301.891.978
01 mar 202414.520,0014.780,0014.300,0014.638,0014.429,762.816.206
29 feb 202414.430,0014.624,0014.373,0014.473,0014.267,113.889.794
28 feb 202414.710,0014.771,0014.341,0014.341,0014.136,992.386.008
27 feb 202414.215,0015.089,0014.260,0014.889,0014.677,194.200.342
26 feb 202414.050,0014.745,7413.604,0014.305,0014.101,504.822.623
23 feb 202414.647,0014.906,0014.408,0014.600,0014.392,302.761.039
22 feb 202414.135,0014.765,0014.025,0014.605,0014.397,233.585.706
21 feb 202414.370,0014.405,0013.887,0014.025,0013.825,483.436.518
20 feb 202414.776,0014.777,0014.263,0014.365,0014.160,652.268.382
19 feb 202415.170,0015.214,0014.546,0014.775,0014.564,811.778.284
16 feb 202415.241,0015.397,0015.125,0015.165,0014.949,272.370.236
15 feb 202415.249,0015.538,0014.970,0015.167,0014.951,242.231.037
14 feb 202414.869,0015.172,0014.358,0015.142,0014.926,592.680.814
13 feb 202414.855,0015.069,0014.724,0014.724,0014.514,542.452.714
12 feb 202414.655,0014.833,0014.277,0014.770,0014.559,882.106.536
09 feb 202415.000,0015.352,0014.172,0014.655,0014.446,523.652.641
08 feb 202415.431,0015.559,0015.132,0015.250,0015.033,061.207.640
07 feb 202415.755,0015.900,0015.465,0015.479,0015.258,801.261.044
06 feb 202415.582,0015.948,0015.582,0015.755,0015.530,871.474.815
05 feb 202415.948,0015.986,0015.554,0015.554,0015.332,731.090.906
02 feb 202416.389,0016.438,0015.912,0015.948,0015.721,132.193.899
01 feb 202416.135,0016.370,0015.927,0016.288,0016.056,291.974.633
31 ene 202416.448,0016.539,0016.151,0016.421,0016.187,402.654.101
30 ene 202416.280,0016.625,0016.260,0016.452,0016.217,962.269.020
29 ene 202416.205,0016.586,0016.138,0016.304,0016.072,062.830.195
26 ene 202416.251,0016.300,0015.663,0016.200,0015.969,542.527.966
25 ene 202416.250,0016.846,0016.100,0016.190,0015.959,684.288.686
24 ene 202416.100,0016.577,0016.031,0016.152,0015.922,232.978.172
23 ene 202415.999,0016.511,0015.800,0016.099,0015.869,982.093.275
22 ene 202416.389,0016.293,0015.424,0015.794,0015.569,322.650.478
19 ene 202415.900,0016.556,0015.833,0016.133,0015.903,502.015.082
18 ene 202416.450,0016.557,0015.595,0015.846,0015.620,583.991.080
17 ene 202416.750,0016.700,0016.150,0016.240,0016.008,973.874.899
16 ene 202417.200,0017.200,0016.565,0016.800,0016.561,011.972.080
15 ene 202417.412,5017.457,0017.079,0017.203,0016.958,271.361.799
12 ene 202417.444,0017.792,0017.099,0017.756,0017.503,412.611.137
11 ene 202416.949,0017.271,0016.651,0017.189,0016.944,472.350.713
10 ene 202418.145,0018.190,0016.648,0016.839,0016.599,453.630.683
09 ene 202417.950,0018.451,0017.884,0018.145,0017.886,871.712.425
08 ene 202418.490,0018.453,0017.797,0017.947,0017.691,692.042.612
05 ene 202418.220,0018.528,0018.020,0018.528,0018.264,421.410.368
04 ene 202418.210,0018.707,0018.210,0018.400,0018.138,251.209.877
03 ene 202418.305,0018.395,0018.000,0018.210,0017.950,951.454.470
02 ene 202418.700,0018.610,0018.151,0018.281,0018.020,941.111.939
29 dic 202318.472,0018.647,0018.370,0018.529,0018.265,41425.283
28 dic 202318.850,0018.858,0018.439,0018.483,0018.220,061.054.043
27 dic 202318.664,0018.984,0018.566,0018.816,0018.548,331.838.160
22 dic 202318.170,0018.500,0018.088,0018.299,0018.038,681.060.726
21 dic 202318.300,0018.608,0017.905,0018.159,0017.900,673.960.047
20 dic 202318.250,0018.375,0017.959,0018.182,0017.923,352.327.993
19 dic 202317.800,0018.072,0017.571,0018.000,0017.743,942.467.645
18 dic 202317.425,0017.718,0017.085,0017.687,0017.435,393.047.893
14 dic 202317.350,0017.666,0017.117,0017.257,0017.011,517.502.580
13 dic 202317.155,0017.159,0016.804,0016.900,0016.659,583.911.291
12 dic 202317.740,0018.090,0016.959,0017.123,0016.879,413.904.421
11 dic 202317.900,0017.983,0016.988,0017.553,0017.303,294.309.427
08 dic 202318.472,0018.583,0017.560,0017.800,0017.546,784.415.826
07 dic 202318.500,0018.778,0018.080,0018.372,0018.110,644.586.600
06 dic 202319.434,0019.492,0018.453,0018.700,0018.433,985.411.440
05 dic 202320.291,0020.176,0019.196,0019.461,0019.184,153.448.124
04 dic 202320.500,0020.700,0020.101,0020.101,0019.815,052.154.765
01 dic 202320.799,0021.096,0020.173,0020.544,0020.251,752.793.423
30 nov 202321.827,0021.827,0020.855,0020.950,0020.651,973.503.805
29 nov 202321.800,0021.835,0021.404,5021.534,0021.227,661.314.461
28 nov 202321.651,0021.836,0021.450,0021.500,0021.194,151.545.465
27 nov 202321.520,0021.951,0021.379,0021.807,0021.496,781.214.433
24 nov 202321.500,0021.676,0021.057,0021.676,0021.367,641.076.456
23 nov 202321.326,0021.868,0021.264,0021.410,0021.105,432.498.402
22 nov 202322.010,0022.408,0021.120,0021.200,0020.898,413.085.516
21 nov 202322.495,0022.546,0022.000,0022.073,0021.758,992.303.391
20 nov 202322.612,0022.785,0022.201,0022.470,0022.150,352.454.883
17 nov 202322.800,0023.121,0022.485,0022.552,0022.231,182.019.882
16 nov 202323.000,0023.475,0022.903,0022.993,0022.665,911.263.293
15 nov 202323.100,0024.084,0023.114,0023.280,0022.948,821.449.613
14 nov 202323.137,0023.572,0022.916,0023.487,0023.152,881.215.996
13 nov 202322.302,0023.100,0022.324,0023.008,0022.680,691.497.369
10 nov 202323.020,0023.137,0022.021,0022.302,0021.984,741.811.094
09 nov 202322.800,0023.317,0022.625,0023.107,0022.778,291.043.371
08 nov 202322.796,0022.875,0022.393,0022.775,0022.451,011.536.371
07 nov 202323.598,0023.722,0022.802,0022.885,0022.559,441.440.244
06 nov 202323.350,0023.871,0023.285,0023.798,0023.459,461.244.804
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...