Sibanye Gold ADR (SBSW)

SBSW
🏛️ Estados Unidos →
11.16
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 10.65 10.72 10.45 10.66 4.1M
2022-12-29 10.79 10.95 10.70 10.73 2.5M
2022-12-28 10.93 10.95 10.57 10.67 2.1M
2022-12-27 10.68 11.03 10.68 10.96 2.0M
2022-12-23 10.67 10.96 10.53 10.68 2.1M
2022-12-22 10.58 10.68 10.40 10.68 2.0M
2022-12-21 10.66 10.85 10.60 10.72 2.1M
2022-12-20 10.27 10.49 10.25 10.38 2.6M
2022-12-19 10.40 10.48 10.02 10.10 3.9M
2022-12-16 10.08 10.15 9.98 10.06 1.8M
2022-12-15 10.39 10.47 10.15 10.16 2.9M
2022-12-14 10.77 10.89 10.60 10.71 2.2M
2022-12-13 11.40 11.47 10.81 10.94 3.9M
2022-12-12 11.13 11.19 10.72 10.85 3.0M
2022-12-09 11.47 11.52 11.00 11.00 2.7M
2022-12-08 11.16 11.22 10.99 11.05 1.8M
2022-12-07 10.98 11.16 10.90 10.97 2.1M
2022-12-06 11.06 11.15 10.79 10.83 1.7M
2022-12-05 11.29 11.35 10.83 10.83 2.0M
2022-12-02 10.94 11.50 10.93 11.34 3.1M
2022-12-01 10.91 11.21 10.88 11.06 3.4M
2022-11-30 11.13 11.25 10.93 11.21 3.9M
2022-11-29 10.60 10.88 10.56 10.82 3.1M
2022-11-28 10.60 10.67 10.07 10.07 2.2M
2022-11-25 10.44 10.49 10.29 10.31 0.9M
2022-11-23 10.33 10.46 10.15 10.44 1.7M
2022-11-22 10.17 10.39 10.11 10.36 2.0M
2022-11-21 10.11 10.17 10.00 10.02 2.6M
2022-11-18 10.41 10.43 10.17 10.36 1.8M
2022-11-17 10.23 10.29 10.09 10.26 2.2M
2022-11-16 10.49 10.69 10.41 10.49 2.3M
2022-11-15 10.77 10.83 10.57 10.62 2.5M
2022-11-14 10.74 10.98 10.71 10.86 3.2M
2022-11-11 10.78 10.95 10.70 10.92 2.7M
2022-11-10 10.30 10.85 10.30 10.80 4.5M
2022-11-09 9.95 10.22 9.84 9.89 2.5M
2022-11-08 9.65 10.30 9.61 10.18 3.0M
2022-11-07 9.76 9.88 9.68 9.74 2.3M
2022-11-04 9.03 9.68 9.01 9.60 6.9M
2022-11-03 8.50 8.63 8.30 8.39 5.0M
2022-11-02 9.78 9.87 9.09 9.11 4.3M
2022-11-01 9.73 9.77 9.48 9.51 2.8M
2022-10-31 9.39 9.52 9.34 9.39 1.9M
2022-10-28 9.58 9.63 9.42 9.63 2.0M
2022-10-27 9.87 10.02 9.68 9.72 2.2M
2022-10-26 9.46 9.81 9.43 9.72 2.8M
2022-10-25 8.95 9.30 8.93 9.21 3.5M
2022-10-24 9.37 9.48 9.28 9.45 1.8M
2022-10-21 9.21 9.63 9.15 9.63 2.0M
2022-10-20 9.05 9.39 9.02 9.13 2.0M
2022-10-19 9.10 9.21 9.02 9.16 2.8M
2022-10-18 9.49 9.53 9.33 9.42 1.8M
2022-10-17 9.40 9.55 9.32 9.35 2.3M
2022-10-14 9.47 9.47 8.88 8.95 1.9M
2022-10-13 9.00 9.44 8.88 9.34 2.1M
2022-10-12 9.33 9.42 9.20 9.33 2.2M
2022-10-11 9.51 9.64 9.31 9.40 2.2M
2022-10-10 9.49 9.62 9.41 9.45 2.2M
2022-10-07 9.90 9.96 9.66 9.70 2.7M
2022-10-06 10.05 10.23 9.98 10.14 2.2M
2022-10-05 9.93 10.20 9.87 10.20 2.2M
2022-10-04 10.15 10.30 10.07 10.21 4.0M
2022-10-03 9.50 9.68 9.39 9.67 2.6M
2022-09-30 9.31 9.62 9.22 9.32 3.2M
2022-09-29 9.18 9.27 8.93 9.24 4.0M
2022-09-28 8.49 8.96 8.44 8.91 4.0M
2022-09-27 8.40 8.53 8.28 8.33 3.2M
2022-09-26 8.17 8.42 8.11 8.16 3.2M
2022-09-23 8.30 8.32 8.00 8.18 5.9M
2022-09-22 8.87 9.03 8.73 8.86 3.7M
2022-09-21 8.95 9.08 8.69 8.76 4.1M
2022-09-20 8.82 8.90 8.63 8.88 3.3M
2022-09-19 8.57 9.00 8.55 9.00 3.1M
2022-09-16 8.75 9.03 8.59 8.77 5.7M
2022-09-15 9.14 9.35 8.90 8.98 3.2M
2022-09-14 9.57 9.76 9.47 9.60 3.9M
2022-09-13 9.54 9.75 9.50 9.57 3.5M
2022-09-12 10.03 10.15 9.91 10.03 3.5M
2022-09-09 9.68 9.85 9.57 9.67 2.8M
2022-09-08 9.20 9.52 9.18 9.51 2.6M
2022-09-07 8.84 9.22 8.76 9.14 2.8M
2022-09-06 8.97 9.14 8.86 8.98 2.6M
2022-09-02 8.90 9.02 8.77 8.84 3.0M
2022-09-01 8.75 8.79 8.53 8.64 4.3M
2022-08-31 9.10 9.21 8.98 8.98 2.8M
2022-08-30 9.50 9.51 8.93 9.05 5.7M
2022-08-29 9.65 9.69 9.43 9.54 4.0M
2022-08-26 10.20 10.31 9.81 9.95 3.7M
2022-08-25 9.75 10.05 9.71 9.99 4.0M
2022-08-24 9.32 9.48 9.28 9.45 5.2M
2022-08-23 9.26 9.50 9.24 9.34 1.8M
2022-08-22 9.15 9.25 9.10 9.22 2.5M
2022-08-19 9.29 9.32 9.05 9.16 4.1M
2022-08-18 9.53 9.56 9.36 9.56 2.5M
2022-08-17 9.68 9.73 9.36 9.48 4.4M
2022-08-16 10.16 10.35 10.10 10.31 1.5M
2022-08-15 9.85 10.14 9.78 10.08 2.1M
2022-08-12 10.30 10.40 10.04 10.40 3.8M
2022-08-11 10.85 10.97 10.44 10.51 3.3M
2022-08-10 10.81 10.83 10.56 10.66 1.9M
2022-08-09 10.68 10.69 10.34 10.51 1.4M
2022-08-08 10.51 10.72 10.48 10.60 2.6M
2022-08-05 9.71 10.25 9.62 10.21 2.3M
2022-08-04 9.59 10.02 9.53 9.89 2.1M
2022-08-03 9.63 9.63 9.36 9.53 1.6M
2022-08-02 9.68 9.81 9.48 9.51 3.3M
2022-08-01 9.94 9.96 9.74 9.87 1.9M
2022-07-29 9.83 9.96 9.65 9.94 2.6M
2022-07-28 9.88 9.94 9.53 9.71 2.2M
2022-07-27 9.37 9.70 9.23 9.60 2.4M
2022-07-26 9.33 9.48 9.17 9.34 3.1M
2022-07-25 9.40 9.51 9.29 9.42 3.2M
2022-07-22 9.40 9.62 9.27 9.37 4.9M
2022-07-21 9.00 9.18 8.93 9.05 3.5M
2022-07-20 9.18 9.27 9.02 9.02 2.4M
2022-07-19 9.21 9.30 9.09 9.17 2.1M
2022-07-18 9.19 9.39 9.08 9.09 3.2M
2022-07-15 8.92 8.95 8.67 8.85 3.4M
2022-07-14 9.25 9.29 8.81 8.91 6.7M
2022-07-13 9.72 10.17 9.62 10.03 3.5M
2022-07-12 10.02 10.24 9.86 10.01 3.6M
2022-07-11 10.00 10.25 9.98 10.09 2.6M
2022-07-08 10.34 10.56 10.08 10.48 3.2M
2022-07-07 10.02 10.31 9.98 10.20 2.9M
2022-07-06 9.97 10.12 9.83 10.05 3.0M
2022-07-05 9.86 9.96 9.57 9.96 2.9M
2022-07-01 9.72 10.22 9.69 10.14 3.1M
2022-06-30 10.08 10.18 9.90 9.97 3.0M
2022-06-29 10.64 10.66 10.16 10.33 3.0M
2022-06-28 10.61 10.70 10.31 10.33 3.2M
2022-06-27 10.78 10.83 10.58 10.66 2.1M
2022-06-24 10.54 10.79 10.44 10.73 3.0M
2022-06-23 10.66 10.71 10.13 10.31 2.8M
2022-06-22 10.60 10.95 10.55 10.71 2.1M
2022-06-21 10.89 11.10 10.78 10.78 2.3M
2022-06-17 10.89 10.99 10.70 10.89 3.0M
2022-06-16 10.90 11.03 10.58 11.02 3.5M
2022-06-15 10.81 11.10 10.61 10.94 4.8M
2022-06-14 10.60 10.69 10.26 10.37 4.8M
2022-06-13 11.20 11.28 10.84 11.12 4.4M
2022-06-10 11.42 11.80 11.39 11.68 4.2M
2022-06-09 11.95 11.98 11.68 11.70 3.0M
2022-06-08 12.10 12.23 11.98 12.11 4.4M
2022-06-07 12.43 12.59 12.31 12.46 2.7M
2022-06-06 12.82 12.95 12.55 12.70 2.4M
2022-06-03 12.85 12.91 12.50 12.66 2.2M
2022-06-02 12.71 13.21 12.71 13.03 4.0M
2022-06-01 12.77 12.81 12.28 12.48 4.5M
2022-05-31 13.33 13.38 12.88 12.99 4.2M
2022-05-27 13.06 13.16 12.92 13.12 3.4M
2022-05-26 12.35 13.00 12.31 12.92 5.3M
2022-05-25 11.85 12.36 11.83 12.32 3.8M
2022-05-24 12.14 12.31 12.04 12.23 2.5M
2022-05-23 12.35 12.42 12.13 12.24 3.2M
2022-05-20 11.98 12.05 11.65 11.93 3.9M
2022-05-19 11.99 12.28 11.94 12.12 5.3M
2022-05-18 12.12 12.35 11.83 11.85 4.9M
2022-05-17 12.23 12.45 12.10 12.35 6.0M
2022-05-16 11.62 12.09 11.55 11.93 6.9M
2022-05-13 11.14 11.69 11.02 11.63 5.1M
2022-05-12 10.92 11.15 10.51 10.77 7.0M
2022-05-11 11.66 11.90 11.35 11.39 3.9M
2022-05-10 12.10 12.19 11.31 11.59 4.6M
2022-05-09 11.81 12.05 11.72 11.86 5.4M
2022-05-06 12.00 12.27 11.81 12.11 7.2M
2022-05-05 13.12 13.12 12.28 12.61 7.6M
2022-05-04 13.71 14.15 13.56 14.07 3.2M
2022-05-03 13.69 14.29 13.69 14.11 2.9M
2022-05-02 13.72 13.78 13.25 13.63 3.9M
2022-04-29 14.18 14.34 13.74 13.74 2.8M
2022-04-28 13.83 13.99 13.50 13.96 3.1M
2022-04-27 13.94 14.26 13.62 13.65 3.5M
2022-04-26 14.14 14.28 13.66 13.80 2.9M
2022-04-25 13.72 14.04 13.31 13.94 7.0M
2022-04-22 14.74 14.94 14.48 14.54 4.3M
2022-04-21 15.66 15.77 14.82 14.99 6.2M
2022-04-20 15.90 16.19 15.78 16.13 2.8M
2022-04-19 16.35 16.40 16.00 16.19 3.1M
2022-04-18 16.74 17.00 16.47 16.57 2.7M
2022-04-14 16.87 16.90 16.33 16.52 3.1M
2022-04-13 16.94 17.10 16.79 17.10 3.0M
2022-04-12 17.46 17.60 16.75 16.83 5.3M
2022-04-11 17.61 17.71 17.15 17.52 6.3M
2022-04-08 16.95 17.47 16.89 17.12 6.3M
2022-04-07 15.80 16.18 15.67 16.00 3.7M
2022-04-06 15.77 15.87 15.44 15.69 3.4M
2022-04-05 16.56 16.77 15.68 15.71 3.4M
2022-04-04 16.80 16.83 16.34 16.58 3.3M
2022-04-01 16.29 16.61 16.22 16.60 2.5M
2022-03-31 16.29 16.57 16.23 16.23 3.2M
2022-03-30 16.23 16.89 16.22 16.64 5.4M
2022-03-29 15.41 16.02 15.22 16.00 5.2M
2022-03-28 16.34 16.39 15.60 15.67 7.1M
2022-03-25 17.46 17.55 17.10 17.26 4.5M
2022-03-24 17.96 18.44 17.75 17.79 4.4M
2022-03-23 18.30 18.63 18.09 18.23 6.8M
2022-03-22 18.07 18.47 17.42 18.20 6.4M
2022-03-21 17.98 18.32 17.70 17.97 3.6M
2022-03-18 17.86 18.03 17.52 17.62 3.8M
2022-03-17 17.56 18.16 17.49 17.93 5.6M
2022-03-16 17.14 17.44 16.71 17.05 4.5M
2022-03-15 16.21 17.30 16.13 17.14 5.0M
2022-03-14 16.85 17.20 16.27 16.49 8.6M
2022-03-11 17.67 18.09 17.59 17.70 6.4M
2022-03-10 18.07 18.65 17.86 18.45 7.1M
2022-03-09 17.51 18.74 17.40 18.40 8.7M
2022-03-08 18.91 19.45 17.86 18.75 16.2M
2022-03-07 19.88 20.64 19.47 20.32 11.8M
2022-03-04 18.73 20.37 18.67 20.11 7.0M
2022-03-03 18.91 19.65 18.78 19.26 4.5M
2022-03-02 19.77 19.91 19.02 19.37 5.3M
2022-03-01 19.23 20.13 19.21 19.77 7.7M
2022-02-28 18.66 19.16 18.14 19.12 9.1M
2022-02-25 16.98 17.38 16.54 17.38 7.7M
2022-02-24 18.03 18.47 17.17 17.43 13.3M
2022-02-23 17.00 17.76 16.88 17.41 4.6M
2022-02-22 17.03 17.30 16.56 16.78 5.0M
2022-02-18 16.75 16.85 16.36 16.52 3.8M
2022-02-17 16.89 17.26 16.65 17.13 5.0M
2022-02-16 15.80 16.54 15.80 16.47 4.5M
2022-02-15 15.42 15.64 15.09 15.57 5.9M
2022-02-14 16.24 16.53 16.02 16.38 4.9M
2022-02-11 15.36 16.52 15.36 16.42 7.8M
2022-02-10 15.17 15.67 14.85 14.88 3.0M
2022-02-09 15.23 15.34 15.15 15.27 2.4M
2022-02-08 15.41 15.49 15.22 15.43 2.0M
2022-02-07 14.98 15.44 14.85 15.29 2.2M
2022-02-04 14.75 15.05 14.72 15.00 2.2M
2022-02-03 14.83 14.93 14.62 14.66 1.7M
2022-02-02 14.79 14.92 14.56 14.68 1.6M
2022-02-01 15.20 15.21 14.83 14.98 2.2M
2022-01-31 14.46 15.03 14.45 14.99 2.4M
2022-01-28 14.25 14.27 13.84 14.19 3.1M
2022-01-27 14.78 15.20 14.57 14.58 2.5M
2022-01-26 15.50 15.75 15.00 15.17 3.2M
2022-01-25 14.58 15.21 14.48 15.08 2.9M
2022-01-24 14.34 14.74 13.89 14.70 5.1M
2022-01-21 15.60 15.65 15.09 15.20 4.0M
2022-01-20 15.87 15.99 15.44 15.49 4.9M
2022-01-19 14.92 15.67 14.90 15.53 4.6M
2022-01-18 14.38 14.56 14.19 14.25 2.6M
2022-01-14 14.58 14.70 14.38 14.56 2.3M
2022-01-13 14.86 14.94 14.55 14.61 2.7M
2022-01-12 15.00 15.03 14.72 14.98 4.5M
2022-01-11 14.18 14.62 14.08 14.62 5.8M
2022-01-10 13.27 13.53 13.08 13.52 3.6M
2022-01-07 12.73 13.14 12.72 13.09 3.1M
2022-01-06 12.71 12.88 12.54 12.69 2.4M
2022-01-05 13.12 13.25 12.79 12.80 4.1M
2022-01-04 12.84 13.05 12.74 12.83 2.4M
2022-01-03 12.45 12.68 12.39 12.52 2.1M