Premium
Sibanye Stillwater Limited (47V)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.064 | -6.54396728016 | 0.978 | 1.045 | 0.906 | 151486 | 0.96643346 | DE |
| 4 | -0.086 | -8.6 | 1 | 1.045 | 0.906 | 107851 | 0.968393 | DE |
| 12 | -0.026 | -2.76595744681 | 0.94 | 1.205 | 0.872 | 199779 | 1.03219152 | DE |
| 26 | -0.136 | -12.9523809524 | 1.05 | 1.205 | 0.714 | 207259 | 0.98375934 | DE |
| 52 | -0.291 | -24.1493775934 | 1.205 | 1.36 | 0.714 | 202625 | 1.05220163 | DE |
| 156 | -0.546 | -37.397260274 | 1.46 | 1.6 | 0.714 | 212613 | 1.08700969 | DE |
| 260 | -0.546 | -37.397260274 | 1.46 | 1.6 | 0.714 | 212613 | 1.08700969 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 0.928 | 0.016 | 1.75 | 0.922 | 0.936 | 0.906 | 158329 |
| 1734384420 | 0.912 | -0.04 | -4.20 | 0.946 | 0.954 | 0.912 | 172164 |
| 1734125220 | 0.952 | -0.014 | -1.45 | 0.992 | 0.992 | 0.942 | 107079 |
| 1734038820 | 0.966 | -0.049 | -4.83 | 1 | 1.045 | 0.966 | 214563 |
| 1733952420 | 1.0149999 | 0.03 | 2.73 | 0.99 | 1.04 | 0.964 | 197208 |
| 1733866020 | 0.988 | 0.02 | 2.07 | 0.978 | 0.99 | 0.964 | 66414 |
| 1733779620 | 0.968 | 0.044 | 4.76 | 0.922 | 0.988 | 0.922 | 78170 |
| 1733520420 | 0.924 | -0.024 | -2.53 | 0.95 | 0.95 | 0.922 | 112586 |
| 1733434020 | 0.948 | -0.008 | -0.84 | 0.96 | 0.982 | 0.942 | 56317 |
| 1733347620 | 0.956 | -0.034 | -3.43 | 0.976 | 0.992 | 0.954 | 60441 |
| 1733261220 | 0.99 | 0.032 | 3.34 | 0.978 | 1 | 0.964 | 59899 |
| 1733174820 | 0.958 | -0.057 | -5.62 | 0.946 | 0.98 | 0.934 | 75229 |
| 1732915620 | 1.0149999 | 0.08 | 8.91 | 0.946 | 1.0149999 | 0.934 | 51974 |
| 1732829220 | 0.932 | -0.032 | -3.32 | 0.97 | 0.97 | 0.926 | 79898 |
| 1732742820 | 0.964 | -0.004 | -0.41 | 0.944 | 0.968 | 0.936 | 192965 |
| 1732656420 | 0.968 | 0.002 | 0.21 | 0.958 | 0.97 | 0.95 | 69836 |
| 1732570020 | 0.966 | -0.024 | -2.42 | 0.996 | 0.996 | 0.95 | 162176 |
| 1732310820 | 0.99 | -0.01 | -1.00 | 1.0249999 | 1.0249999 | 0.988 | 62720 |
| 1732224420 | 1 | 0.02 | 2.04 | 0.99 | 1.02 | 0.982 | 105061 |
| 1732138020 | 0.98 | -0.02 | -2.00 | 1.0049999 | 1.0149999 | 0.98 | 118609 |
| 1732051620 | 1 | 0.01 | 1.01 | 1 | 1.0249999 | 0.998 | 113714 |
| 1731965220 | 0.99 | 0.024 | 2.48 | 0.974 | 1.01 | 0.946 | 143785 |
| 1731705960 | 0.966 | 0.002 | 0.21 | 0.962 | 0.998 | 0.944 | 101252 |
| 1731619560 | 0.964 | 0.016 | 1.69 | 0.94 | 0.978 | 0.92 | 113938 |
| 1731533160 | 0.948 | -0.03 | -3.07 | 0.972 | 0.998 | 0.93 | 172139 |
| 1731446820 | 0.978 | -0.042 | -4.12 | 0.99 | 0.996 | 0.952 | 289172 |
| 1731360420 | 1.02 | -0.06 | -5.12 | 1.095 | 1.095 | 1.0049999 | 223229 |
| 1731101220 | 1.075 | -0.04 | -3.15 | 1.1 | 1.115 | 1.055 | 249329 |
| 1731014760 | 1.11 | 0.05 | 4.72 | 1.08 | 1.1399999 | 1.065 | 109107 |
| 1730928360 | 1.06 | -0.08 | -6.61 | 1.105 | 1.1599999 | 1.045 | 232417 |
| 1730841960 | 1.135 | 0.07 | 6.07 | 1.1 | 1.17 | 1.08 | 325001 |
| 1730755560 | 1.07 | -0.01 | -0.93 | 1.09 | 1.095 | 1.0149999 | 540971 |
| 1730496360 | 1.08 | -0.03 | -2.26 | 1.09 | 1.115 | 1.07 | 189845 |
| 1730409960 | 1.105 | 0 | 0.00 | 1.105 | 1.1299999 | 1.055 | 145327 |
| 1730323560 | 1.105 | -0.1 | -7.92 | 1.205 | 1.205 | 1.105 | 172923 |
| 1730237160 | 1.2 | 0.05 | 4.35 | 1.165 | 1.205 | 1.1499999 | 457533 |
| 1730150760 | 1.1499999 | 0.01 | 1.32 | 1.1299999 | 1.185 | 1.125 | 358509 |
| 1729888020 | 1.135 | 0.01 | 0.44 | 1.105 | 1.145 | 1.055 | 484105 |
| 1729801560 | 1.1299999 | 0.13 | 13.23 | 1.0149999 | 1.1299999 | 1.01 | 1094156 |
| 1729715160 | 0.998 | -0.082 | -7.59 | 1.07 | 1.075 | 0.982 | 230475 |
| 1729628760 | 1.08 | 0.05 | 4.85 | 1.0149999 | 1.08 | 0.998 | 241589 |
| 1729542360 | 1.03 | 0.02 | 1.48 | 1.0049999 | 1.045 | 0.97 | 299243 |
| 1729283160 | 1.0149999 | 0.09 | 9.37 | 0.914 | 1.02 | 0.914 | 187780 |
| 1729196760 | 0.928 | -0.004 | -0.43 | 0.916 | 0.972 | 0.904 | 111649 |
| 1729110360 | 0.932 | 0.03 | 3.33 | 0.892 | 0.932 | 0.882 | 141792 |
| 1729023960 | 0.902 | -0.018 | -1.96 | 0.93 | 0.93 | 0.872 | 160658 |
| 1728937620 | 0.92 | -0.016 | -1.71 | 0.922 | 0.954 | 0.92 | 88536 |
| 1728678360 | 0.936 | -0.002 | -0.21 | 0.922 | 0.962 | 0.91 | 154075 |
| 1728591960 | 0.938 | -0.036 | -3.70 | 0.99 | 0.996 | 0.884 | 339151 |
| 1728505560 | 0.974 | -0.014 | -1.42 | 0.99 | 0.998 | 0.966 | 100005 |
| 1728419160 | 0.988 | -0.052 | -5.00 | 1.03 | 1.03 | 0.982 | 200614 |
| 1728332760 | 1.04 | -0.03 | -2.80 | 1.045 | 1.07 | 1.02 | 91713 |
| 1728073560 | 1.07 | 0.04 | 3.38 | 1.0249999 | 1.075 | 1.02 | 268313 |
| 1727987220 | 1.0349999 | 0.01 | 1.47 | 1.03 | 1.0349999 | 0.992 | 70727 |
| 1727900820 | 1.02 | 0.03 | 3.24 | 0.96 | 1.06 | 0.952 | 464203 |
| 1727814420 | 0.988 | 0.066 | 7.16 | 0.93 | 0.988 | 0.916 | 58738 |
| 1727728020 | 0.922 | -0.044 | -4.55 | 0.964 | 0.988 | 0.922 | 149422 |
| 1727468760 | 0.966 | -0.006 | -0.62 | 0.98 | 1.0049999 | 0.964 | 695021 |
| 1727382360 | 0.972 | -0.018 | -1.82 | 0.99 | 1.0049999 | 0.968 | 104914 |
| 1727295960 | 0.99 | 0.01 | 1.02 | 0.982 | 1.0049999 | 0.964 | 183577 |
| 1727209560 | 0.98 | 0.054 | 5.83 | 0.94 | 0.98 | 0.926 | 84758 |
| 1727123160 | 0.926 | -0.004 | -0.43 | 0.93 | 0.948 | 0.92 | 114394 |
| 1726864020 | 0.93 | -0.03 | -3.13 | 0.966 | 0.966 | 0.91 | 342018 |
| 1726777560 | 0.96 | 0.02 | 2.13 | 0.936 | 0.972 | 0.924 | 269684 |
| 1726691220 | 0.94 | -0.008 | -0.84 | 0.942 | 0.95 | 0.91 | 167764 |
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
