XNYS
Datos históricos de Sibanye Stillwater Limited
Sibanye Stillwater Limited · SBSW
$10.05
▲ +0.05 (+0.50%)
Última operación · 11/10/2026, 23:52:15 UTC
- Variación en el periodo
- −15.18%
- Máximo
- US$21.29
- 29 de enero de 2026
- Mínimo
- US$7.87
- 17 de julio de 2026
- Volumen medio diario
- 6.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.11 | 10.12 | 9.91 | 10.00 | +0.91% | 4.17 M |
| 8 oct 2026 | 9.67 | 9.95 | 9.66 | 9.91 | +2.38% | 4.48 M |
| 7 oct 2026 | 9.43 | 9.82 | 9.40 | 9.68 | −3.30% | 5.03 M |
| 6 oct 2026 | 9.97 | 10.14 | 9.84 | 10.01 | −0.10% | 4.84 M |
| 5 oct 2026 | 9.99 | 10.10 | 9.71 | 10.02 | +0.60% | 3.97 M |
| 2 oct 2026 | 10.12 | 10.13 | 9.88 | 9.96 | −0.50% | 3.19 M |
| 1 oct 2026 | 10.06 | 10.13 | 9.90 | 10.01 | −1.96% | 4.2 M |
| 30 sep 2026 | 10.37 | 10.57 | 10.19 | 10.21 | +0.20% | 3.53 M |
| 29 sep 2026 | 10.08 | 10.19 | 9.98 | 10.19 | +0.49% | 4.91 M |
| 28 sep 2026 | 9.98 | 10.21 | 9.85 | 10.14 | −4.43% | 5.95 M |
| 25 sep 2026 | 10.58 | 10.67 | 10.44 | 10.61 | +3.21% | 7.8 M |
| 24 sep 2026 | 10.45 | 10.45 | 10.15 | 10.28 | −2.56% | 8.17 M |
| 23 sep 2026 | 10.85 | 10.90 | 10.46 | 10.55 | −7.54% | 7.66 M |
| 22 sep 2026 | 11.28 | 11.49 | 11.08 | 11.41 | +2.52% | 6.19 M |
| 21 sep 2026 | 11.61 | 11.62 | 11.07 | 11.13 | −4.55% | 4.24 M |
| 18 sep 2026 | 11.56 | 11.68 | 11.46 | 11.66 | −3.24% | 6.07 M |
| 17 sep 2026 | 12.02 | 12.18 | 11.86 | 12.05 | +3.88% | 5.32 M |
| 16 sep 2026 | 12.01 | 12.01 | 11.36 | 11.60 | −2.03% | 5.9 M |
| 15 sep 2026 | 11.89 | 11.92 | 11.64 | 11.84 | −0.59% | 3.68 M |
| 14 sep 2026 | 11.78 | 12.00 | 11.63 | 11.91 | −5.02% | 4.54 M |
| 11 sep 2026 | 12.87 | 12.90 | 12.50 | 12.54 | −0.24% | 5.75 M |
| 10 sep 2026 | 12.51 | 12.76 | 12.51 | 12.57 | −4.19% | 4.24 M |
| 9 sep 2026 | 13.32 | 13.44 | 12.92 | 13.12 | +1.71% | 4.59 M |
| 8 sep 2026 | 13.09 | 13.30 | 12.88 | 12.90 | +0.86% | 5.34 M |
| 4 sep 2026 | 12.85 | 13.05 | 12.79 | 12.79 | −2.52% | 3.58 M |
| 3 sep 2026 | 12.92 | 13.14 | 12.78 | 13.12 | +4.46% | 7.08 M |
| 2 sep 2026 | 12.37 | 12.85 | 12.37 | 12.56 | +7.72% | 7.83 M |
| 1 sep 2026 | 11.42 | 11.95 | 11.35 | 11.66 | −1.60% | 5.65 M |
| 31 ago 2026 | 11.96 | 12.01 | 11.74 | 11.85 | −1.99% | 3.78 M |
| 28 ago 2026 | 12.76 | 12.85 | 11.97 | 12.09 | −1.39% | 8.97 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.