Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SBSW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 4.70 | 0.14 | 3.07% | 4.63 | 4.71 | 4.53 | 6,282,501 |
| 02 May 2024 | 4.56 | -0.05 | -1.08% | 4.56 | 4.62 | 4.51 | 4,378,760 |
| 01 May 2024 | 4.61 | -0.04 | -0.86% | 4.73 | 4.82 | 4.60 | 8,162,248 |
| 30 Abr 2024 | 4.65 | -0.42 | -8.28% | 4.89 | 4.89 | 4.65 | 7,112,268 |
| 29 Abr 2024 | 5.07 | 0.14 | 2.84% | 4.96 | 5.14 | 4.915 | 8,847,282 |
| 26 Abr 2024 | 4.93 | 0.08 | 1.65% | 4.88 | 4.98 | 4.77 | 5,259,550 |
| 25 Abr 2024 | 4.85 | -0.03 | -0.61% | 4.72 | 4.88 | 4.63 | 6,665,234 |
| 24 Abr 2024 | 4.88 | 0.03 | 0.62% | 4.77 | 4.89 | 4.73 | 4,190,211 |
| 23 Abr 2024 | 4.85 | -0.13 | -2.61% | 4.77 | 4.90 | 4.75 | 6,939,947 |
| 22 Abr 2024 | 4.98 | -0.14 | -2.73% | 4.93 | 5.025 | 4.83 | 6,174,094 |
| 19 Abr 2024 | 5.12 | -0.20 | -3.76% | 5.20 | 5.22 | 5.11 | 5,584,911 |
| 18 Abr 2024 | 5.32 | -0.10 | -1.85% | 5.39 | 5.44 | 5.27 | 6,570,785 |
| 17 Abr 2024 | 5.42 | 0.22 | 4.23% | 5.43 | 5.5593 | 5.37 | 7,664,035 |
| 16 Abr 2024 | 5.20 | -0.12 | -2.26% | 5.19 | 5.26 | 5.10 | 7,449,630 |
| 15 Abr 2024 | 5.32 | -0.12 | -2.21% | 5.46 | 5.46 | 5.275 | 8,744,429 |
| 12 Abr 2024 | 5.44 | -0.11 | -1.98% | 5.75 | 5.85 | 5.39 | 12,000,279 |
| 11 Abr 2024 | 5.55 | 0.17 | 3.16% | 5.50 | 5.57 | 5.32 | 8,015,279 |
| 10 Abr 2024 | 5.38 | -0.30 | -5.28% | 5.39 | 5.6184 | 5.37 | 11,544,411 |
| 09 Abr 2024 | 5.68 | 0.17 | 3.09% | 5.77 | 5.925 | 5.40 | 12,700,320 |
| 08 Abr 2024 | 5.51 | 0.33 | 6.37% | 5.36 | 5.57 | 5.33 | 14,066,199 |
| 05 Abr 2024 | 5.18 | 0.08 | 1.57% | 5.04 | 5.195 | 5.01 | 6,274,554 |
| 04 Abr 2024 | 5.10 | 0.07 | 1.39% | 5.07 | 5.31 | 5.00 | 10,850,565 |
| 03 Abr 2024 | 5.03 | 0.21 | 4.36% | 4.76 | 5.04 | 4.75 | 9,050,323 |
| 02 Abr 2024 | 4.82 | 0.15 | 3.21% | 4.77 | 4.90 | 4.76 | 9,158,338 |
| 01 Abr 2024 | 4.67 | -0.04 | -0.85% | 4.75 | 4.86 | 4.65 | 6,516,170 |
| 28 Mar 2024 | 4.71 | 0.22 | 4.90% | 4.51 | 4.73 | 4.51 | 7,790,359 |
| 27 Mar 2024 | 4.49 | 0.02 | 0.45% | 4.39 | 4.52 | 4.34 | 5,040,231 |
| 26 Mar 2024 | 4.47 | -0.10 | -2.19% | 4.65 | 4.68 | 4.47 | 4,387,617 |
| 25 Mar 2024 | 4.57 | 0.02 | 0.44% | 4.62 | 4.72 | 4.56 | 5,892,139 |
| 22 Mar 2024 | 4.55 | -0.07 | -1.52% | 4.69 | 4.70 | 4.525 | 8,185,498 |
| 21 Mar 2024 | 4.62 | 0.08 | 1.76% | 4.66 | 4.765 | 4.585 | 13,073,561 |
| 20 Mar 2024 | 4.54 | 0.40 | 9.66% | 4.08 | 4.54 | 4.07 | 10,882,274 |
| 19 Mar 2024 | 4.14 | -0.03 | -0.72% | 4.09 | 4.17 | 4.039 | 8,637,751 |
| 18 Mar 2024 | 4.17 | -0.35 | -7.74% | 4.32 | 4.335 | 4.165 | 13,649,827 |
| 15 Mar 2024 | 4.52 | -0.04 | -0.88% | 4.59 | 4.66 | 4.51 | 7,370,094 |
| 14 Mar 2024 | 4.56 | -0.19 | -4.00% | 4.64 | 4.645 | 4.49 | 6,142,029 |
| 13 Mar 2024 | 4.75 | 0.28 | 6.26% | 4.61 | 4.82 | 4.585 | 6,344,214 |
| 12 Mar 2024 | 4.47 | -0.10 | -2.19% | 4.45 | 4.53 | 4.375 | 3,764,203 |
| 11 Mar 2024 | 4.57 | -0.07 | -1.51% | 4.50 | 4.6479 | 4.45 | 5,000,212 |
| 08 Mar 2024 | 4.64 | 0.08 | 1.75% | 4.59 | 4.715 | 4.54 | 5,540,416 |
| 07 Mar 2024 | 4.56 | 0.11 | 2.47% | 4.41 | 4.58 | 4.355 | 7,453,688 |
| 06 Mar 2024 | 4.45 | 0.52 | 13.23% | 4.11 | 4.50 | 4.10 | 13,532,682 |
| 05 Mar 2024 | 3.93 | -0.37 | -8.60% | 3.97 | 4.025 | 3.8501 | 12,064,740 |
| 04 Mar 2024 | 4.30 | 0.06 | 1.42% | 4.17 | 4.30 | 4.10 | 5,536,022 |
| 01 Mar 2024 | 4.24 | 0.12 | 2.91% | 4.17 | 4.27 | 4.13 | 4,512,820 |
| 29 Feb 2024 | 4.12 | 0.09 | 2.23% | 4.22 | 4.24 | 4.05 | 4,740,288 |
| 28 Feb 2024 | 4.03 | -0.18 | -4.28% | 4.13 | 4.16 | 4.01 | 4,988,305 |
| 27 Feb 2024 | 4.21 | 0.01 | 0.24% | 4.26 | 4.29 | 4.20 | 3,023,554 |
| 26 Feb 2024 | 4.20 | -0.10 | -2.33% | 4.25 | 4.28 | 4.17 | 3,061,926 |
| 23 Feb 2024 | 4.30 | 0.06 | 1.42% | 4.22 | 4.30 | 4.14 | 4,550,959 |
| 22 Feb 2024 | 4.24 | -0.04 | -0.93% | 4.33 | 4.36 | 4.24 | 3,764,568 |
| 21 Feb 2024 | 4.28 | -0.32 | -6.96% | 4.33 | 4.35 | 4.24 | 5,651,141 |
| 20 Feb 2024 | 4.60 | -0.06 | -1.29% | 4.55 | 4.61 | 4.48 | 5,151,500 |
| 16 Feb 2024 | 4.66 | 0.11 | 2.42% | 4.53 | 4.695 | 4.51 | 4,249,580 |
| 15 Feb 2024 | 4.55 | 0.14 | 3.17% | 4.55 | 4.6899 | 4.505 | 3,801,393 |
| 14 Feb 2024 | 4.41 | 0.23 | 5.50% | 4.27 | 4.43 | 4.26 | 5,508,615 |
| 13 Feb 2024 | 4.18 | -0.20 | -4.57% | 4.23 | 4.24 | 4.12 | 5,878,401 |
| 12 Feb 2024 | 4.38 | 0.10 | 2.34% | 4.28 | 4.435 | 4.25 | 4,114,507 |
| 09 Feb 2024 | 4.28 | -0.07 | -1.61% | 4.24 | 4.295 | 4.18 | 5,736,966 |
| 08 Feb 2024 | 4.35 | -0.11 | -2.47% | 4.40 | 4.415 | 4.32 | 4,199,792 |
| 07 Feb 2024 | 4.46 | -0.32 | -6.69% | 4.60 | 4.61 | 4.42 | 6,121,569 |
| 06 Feb 2024 | 4.78 | 0.13 | 2.80% | 4.74 | 4.82 | 4.72 | 2,919,301 |
| 05 Feb 2024 | 4.65 | -0.18 | -3.73% | 4.69 | 4.7178 | 4.58 | 3,021,005 |
