Premium
Sibanye Stillwater (SBSW)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.485 | 13.7393767705 | 3.53 | 4.095 | 3.43 | 8810221 | 3.83557796 | CS |
| 4 | 0.5253 | 15.0528698742 | 3.4897 | 4.095 | 3.34 | 6605962 | 3.66223182 | CS |
| 12 | -0.185 | -4.40476190476 | 4.2 | 4.38 | 3.21 | 5691181 | 3.77654574 | CS |
| 26 | 0.02 | 0.500625782228 | 3.995 | 5.29 | 3.08 | 6131243 | 4.0513575 | CS |
| 52 | -0.675 | -14.3923240938 | 4.69 | 5.925 | 3.08 | 6235280 | 4.418076 | CS |
| 156 | -10.975 | -73.2154769847 | 14.99 | 20.64 | 3.08 | 4844152 | 7.16664916 | CS |
| 260 | -6.425 | -61.5421455939 | 10.44 | 20.68 | 3.08 | 4092727 | 8.89307239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 4.04 | 0.14 | 3.59 | 3.94 | 4.07 | 3.93 | 9261811 |
| 1738626000 | 3.9 | 0.09 | 2.36 | 3.81 | 4.03 | 3.805 | 9662892 |
| 1738366800 | 3.81 | 0 | 0.00 | 3.91 | 3.91 | 3.7708 | 10655689 |
| 1738280400 | 3.81 | 0.27 | 7.63 | 3.68 | 3.83 | 3.65 | 9317961 |
| 1738194000 | 3.54 | 0.04 | 1.14 | 3.53 | 3.59 | 3.43 | 6455601 |
| 1738107600 | 3.5 | -0.02 | -0.57 | 3.52 | 3.5299 | 3.42 | 4458910 |
| 1738021200 | 3.52 | -0.24 | -6.38 | 3.58 | 3.64 | 3.47 | 8065971 |
| 1737762000 | 3.76 | 0.12 | 3.30 | 3.8 | 3.86 | 3.75 | 5113935 |
| 1737675600 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1737589200 | 3.64 | 0.07 | 1.96 | 3.58 | 3.72 | 3.52 | 6524158 |
| 1737502800 | 3.57 | 0.07 | 2.00 | 3.61 | 3.625801 | 3.555 | 5746343 |
| 1737157200 | 3.5 | 0.1 | 2.94 | 3.51 | 3.58 | 3.445 | 6646447 |
| 1737070800 | 3.4 | -0.22 | -6.08 | 3.62 | 3.63 | 3.34 | 8887560 |
| 1736984400 | 3.62 | 0.06 | 1.69 | 3.67 | 3.67 | 3.53 | 4156120 |
| 1736898000 | 3.56 | 0.04 | 1.14 | 3.49 | 3.61 | 3.49 | 3651850 |
| 1736811600 | 3.52 | -0.08 | -2.22 | 3.46 | 3.58 | 3.4048 | 4470427 |
| 1736552400 | 3.6 | 0.08 | 2.27 | 3.65 | 3.73 | 3.56 | 6541238 |
| 1736379600 | 3.52 | 0.01 | 0.28 | 3.48 | 3.54 | 3.4305 | 4338461 |
| 1736293200 | 3.51 | 0.16 | 4.78 | 3.5 | 3.55 | 3.425 | 7169473 |
| 1736206800 | 3.35 | -0.02 | -0.59 | 3.41 | 3.45 | 3.35 | 4604787 |
| 1735947600 | 3.37 | -0.1 | -2.88 | 3.43 | 3.44 | 3.32 | 5750966 |
| 1735861200 | 3.47 | 0.17 | 5.15 | 3.41 | 3.51 | 3.4 | 5443774 |
| 1735688400 | 3.3 | 0.06 | 1.85 | 3.27 | 3.34 | 3.25 | 4775873 |
| 1735602000 | 3.24 | -0.19 | -5.54 | 3.34 | 3.345 | 3.21 | 11547762 |
| 1735342800 | 3.43 | -0.04 | -1.15 | 3.4 | 3.52 | 3.36 | 6483620 |
| 1735256400 | 3.47 | -0.03 | -0.86 | 3.51 | 3.56 | 3.46 | 3522636 |
| 1735077840 | 3.5 | -0.07 | -1.96 | 3.58 | 3.59 | 3.4 | 3556741 |
| 1734997200 | 3.57 | -0.04 | -1.11 | 3.52 | 3.6 | 3.47 | 4356063 |
| 1734738000 | 3.61 | 0.06 | 1.69 | 3.63 | 3.7 | 3.59 | 3991992 |
| 1734651600 | 3.55 | -0.01 | -0.28 | 3.63 | 3.67 | 3.47 | 8448002 |
| 1734565200 | 3.56 | -0.24 | -6.32 | 3.8 | 3.81 | 3.51 | 7038571 |
| 1734478800 | 3.8 | -0.09 | -2.31 | 3.84 | 3.86 | 3.77 | 6052231 |
| 1734392400 | 3.89 | -0.12 | -2.99 | 4.04 | 4.04 | 3.855 | 4532617 |
| 1734133200 | 4.01 | -0.13 | -3.14 | 4.1 | 4.1 | 3.955 | 5969975 |
| 1734046800 | 4.14 | -0.18 | -4.17 | 4.26 | 4.3 | 4.13 | 3492557 |
| 1733960400 | 4.32 | 0.15 | 3.60 | 4.28 | 4.38 | 4.26 | 7134596 |
| 1733874000 | 4.17 | 0.08 | 1.96 | 4.21 | 4.3 | 4.14 | 5679320 |
| 1733787600 | 4.09 | 0.2 | 5.14 | 4.15 | 4.2699999 | 4.07 | 7506797 |
| 1733528400 | 3.89 | -0.1 | -2.51 | 4 | 4 | 3.81 | 4500677 |
| 1733442000 | 3.99 | -0.09 | -2.21 | 4.03 | 4.1 | 3.97 | 6915619 |
| 1733355600 | 4.08 | -0.16 | -3.77 | 4.19 | 4.23 | 4.04 | 4452374 |
| 1733269200 | 4.24 | 0.1 | 2.42 | 4.15 | 4.2699999 | 4.12 | 4446293 |
| 1733182800 | 4.14 | 0.05 | 1.22 | 4.05 | 4.15 | 4.025 | 4731996 |
| 1732917840 | 4.09 | 0.07 | 1.74 | 4.0199999 | 4.09 | 4 | 2325800 |
| 1732750800 | 4.0199999 | -0.02 | -0.50 | 4.08 | 4.11 | 4 | 4427878 |
| 1732664400 | 4.04 | -0.03 | -0.74 | 4.0599999 | 4.08 | 3.99 | 5482940 |
| 1732578000 | 4.07 | -0.15 | -3.55 | 4.05 | 4.135 | 4.0401 | 4357502 |
| 1732318800 | 4.22 | -0.05 | -1.17 | 4.23 | 4.2699999 | 4.17 | 3815746 |
| 1732232400 | 4.2699999 | 0.07 | 1.67 | 4.23 | 4.29 | 4.14 | 4058932 |
| 1732146000 | 4.2 | -0.11 | -2.55 | 4.25 | 4.28 | 4.18 | 4508315 |
| 1732059600 | 4.3099999 | 0.06 | 1.41 | 4.2699999 | 4.35 | 4.17 | 3909351 |
| 1731973200 | 4.25 | 0.27 | 6.78 | 4.19 | 4.315 | 4.1449999 | 7165361 |
| 1731714000 | 3.98 | -0.08 | -1.97 | 4.07 | 4.13 | 3.93 | 5349646 |
| 1731627600 | 4.0599999 | 0.03 | 0.74 | 3.98 | 4.12 | 3.97 | 6281762 |
| 1731541200 | 4.03 | -0.09 | -2.18 | 4.2 | 4.21 | 4.0199999 | 6038044 |
| 1731454800 | 4.12 | -0.1 | -2.37 | 4.12 | 4.1849999 | 3.99 | 8073909 |
| 1731368400 | 4.22 | -0.38 | -8.26 | 4.44 | 4.465 | 4.16 | 9648208 |
| 1731109200 | 4.6 | -0.24 | -4.96 | 4.66 | 4.715 | 4.51 | 6942552 |
| 1731022800 | 4.84 | 0.17 | 3.64 | 4.87 | 4.92 | 4.755 | 6102685 |
| 1730936400 | 4.67 | -0.19 | -3.91 | 4.5 | 4.73 | 4.5 | 6565983 |
| 1730850000 | 4.86 | 0.33 | 7.28 | 5.03 | 5.19 | 4.835 | 9563990 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
