Mercados españoles cerrados

Sasol Limited (SSL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,09-0,05 (-0,70%)
A partir del 11:57AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20247,117,187,077,097,09216.872
29 abr 20247,107,187,107,147,14492.200
26 abr 20247,007,036,906,936,93639.300
25 abr 20246,886,906,786,866,861.481.500
24 abr 20246,937,116,907,077,071.199.100
23 abr 20247,197,277,097,177,171.748.100
22 abr 20247,957,997,867,937,93367.000
19 abr 20248,208,318,148,208,20442.800
18 abr 20248,228,328,188,288,28640.600
17 abr 20248,268,348,138,168,16396.800
16 abr 20248,248,358,128,218,21773.300
15 abr 20248,878,888,568,618,61918.500
12 abr 20249,019,118,628,698,691.126.100
11 abr 20248,908,948,628,838,831.231.500
10 abr 20248,979,108,718,798,791.201.700
09 abr 20249,249,339,089,139,131.260.700
08 abr 20248,808,958,698,748,741.243.400
05 abr 20248,238,278,108,168,16620.700
04 abr 20248,458,508,188,208,20732.900
03 abr 20248,038,158,038,138,13495.300
02 abr 20248,118,137,988,018,01505.700
01 abr 20247,857,867,727,757,75226.000
28 mar 20247,727,837,717,817,81495.700
27 mar 20247,517,657,457,657,65471.100
26 mar 20247,717,717,487,507,50450.100
25 mar 20247,637,767,607,707,70621.200
22 mar 20247,657,817,607,667,66560.600
21 mar 20247,837,837,687,777,77438.400
20 mar 20247,407,837,397,797,79771.700
19 mar 20247,277,457,277,387,38546.300
18 mar 20247,207,217,107,157,15594.700
15 mar 20247,397,437,327,417,41504.600
14 mar 20247,677,677,347,357,35634.800
14 mar 20240.104 Dividendo
13 mar 20247,637,867,617,817,71681.800
12 mar 20247,587,607,517,527,42464.600
11 mar 20247,537,607,457,537,43652.300
08 mar 20247,927,947,807,847,74560.800
07 mar 20247,948,017,887,947,83574.500
06 mar 20247,807,937,787,897,78700.800
05 mar 20247,537,677,517,587,48530.600
04 mar 20247,737,757,607,607,50509.000
01 mar 20247,677,847,657,807,70608.700
29 feb 20247,527,657,517,587,48623.200
28 feb 20247,527,547,377,387,28630.700
27 feb 20247,837,857,587,677,571.150.700
26 feb 20247,427,497,317,397,29809.100
23 feb 20247,607,737,577,707,60585.700
22 feb 20247,717,837,657,777,67554.000
21 feb 20247,507,727,477,647,54775.000
20 feb 20247,667,747,607,667,561.327.100
16 feb 20248,108,328,078,268,15456.500
15 feb 20247,968,247,928,228,11668.000
14 feb 20247,948,007,887,967,85473.400
13 feb 20247,837,857,677,697,59652.500
12 feb 20247,648,087,648,027,911.076.500
09 feb 20247,737,827,587,697,591.635.800
08 feb 20248,108,168,048,138,02499.800
07 feb 20248,238,258,118,238,12416.700
06 feb 20248,278,548,268,418,30589.800
05 feb 20248,268,268,068,188,07478.000
02 feb 20248,548,548,348,368,25480.700
01 feb 20248,678,758,618,688,56378.000
31 ene 20248,848,868,558,558,44620.000
30 ene 20248,748,798,658,798,67390.100
29 ene 20248,828,828,668,758,63492.700
26 ene 20248,708,748,638,698,57269.600
25 ene 20248,788,788,558,638,52432.700
24 ene 20248,648,748,598,628,51657.000
23 ene 20248,398,668,398,658,531.022.000
22 ene 20248,188,378,188,338,22936.400
19 ene 20248,578,578,418,548,43579.400
18 ene 20248,378,558,348,548,431.241.300
17 ene 20248,598,648,518,628,51871.700
16 ene 20249,049,108,918,938,81999.200
12 ene 20249,529,589,419,439,30355.300
11 ene 20249,289,329,159,279,15414.500
10 ene 20249,039,229,009,169,041.072.700
09 ene 20249,879,879,679,749,61467.300
08 ene 20249,639,799,599,779,64441.000
05 ene 20249,8310,159,819,869,73525.300
04 ene 20249,869,889,639,669,53486.700
03 ene 20249,809,919,739,869,73441.800
02 ene 20249,9310,109,919,989,85348.200
29 dic 20239,989,989,879,949,81386.700
28 dic 202310,0310,069,909,909,77323.000
27 dic 202310,2110,2810,1710,2110,07279.200
26 dic 202310,1610,1610,0010,029,89235.100
22 dic 202310,1710,2110,0310,079,94239.600
21 dic 20239,9810,029,9310,019,88389.100
20 dic 20239,9410,069,899,909,77665.800
19 dic 20239,729,899,729,839,70714.500
18 dic 20239,599,619,439,469,33455.300
15 dic 20239,469,529,269,319,19499.200
14 dic 20239,349,549,309,449,311.014.900
13 dic 20238,919,378,859,369,24940.300
12 dic 20239,059,158,889,008,881.403.500
11 dic 20239,159,549,089,479,341.226.400
08 dic 20239,459,679,439,559,421.681.200
07 dic 20239,839,939,809,879,74736.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...