La bourse est fermée

South32 Limited (SHTLF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
2,4800+0,0300 (+1,22 %)
À la clôture : 12:55PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20242,48002,48002,48002,48002,4800-
16 mai 20242,48002,48002,48002,48002,4800800
15 mai 20242,45002,45002,45002,45002,4500500 000
14 mai 20242,45002,45002,45002,45002,450035 200
13 mai 20242,45002,45002,45002,45002,4500-
10 mai 20242,45002,45002,45002,45002,4500800
09 mai 20242,30002,30002,30002,30002,3000500 000
08 mai 20242,30002,30002,30002,30002,30001 500
07 mai 20242,29002,29002,29002,29002,2900-
06 mai 20242,29002,29002,29002,29002,2900-
03 mai 20242,29002,29002,29002,29002,29003 000
02 mai 20242,33402,33402,33402,33402,3340110 500
01 mai 20242,20002,20002,20002,20002,2000-
30 avr. 20242,20002,20002,20002,20002,2000-
29 avr. 20242,20002,20002,20002,20002,2000-
26 avr. 20242,20002,20002,20002,20002,20002 000
25 avr. 20242,26002,26002,26002,26002,2600-
24 avr. 20242,26002,26002,26002,26002,2600-
23 avr. 20242,13102,13102,13102,13102,1310175 000
22 avr. 20242,26002,26002,26002,26002,2600-
19 avr. 20242,26002,26002,26002,26002,2600-
18 avr. 20242,26002,26002,26002,26002,2600-
17 avr. 20242,26002,26002,26002,26002,2600-
16 avr. 20242,26002,26002,26002,26002,2600-
15 avr. 20242,26002,26002,26002,26002,2600200
12 avr. 20242,12202,12202,12202,12202,1220-
11 avr. 20242,12202,12202,12202,12202,1220-
10 avr. 20242,12202,12202,12202,12202,122062 800
09 avr. 20242,12202,12202,12202,12202,1220-
08 avr. 20242,12202,12202,12202,12202,1220494 300
05 avr. 20241,85001,85001,85001,85001,8500750 000
04 avr. 20241,85001,85001,85001,85001,8500-
03 avr. 20241,85001,85001,85001,85001,8500-
02 avr. 20241,85001,85001,85001,85001,8500-
01 avr. 20241,85001,85001,85001,85001,8500-
28 mars 20241,85001,85001,85001,85001,850036 700
27 mars 20241,83001,85001,83001,85001,8500600
26 mars 20241,89001,89001,89001,89001,890019 500
25 mars 20241,84301,84301,84301,84301,8430-
22 mars 20241,90001,90001,84301,84301,84303 800
21 mars 20241,93001,93001,93001,93001,9300-
20 mars 20241,93001,93001,93001,93001,9300-
19 mars 20241,93001,93001,93001,93001,9300-
18 mars 20241,93001,93001,93001,93001,9300-
15 mars 20241,93001,93001,93001,93001,9300-
14 mars 20241,93001,93001,93001,93001,9300300
13 mars 20241,91001,91001,91001,91001,9100-
12 mars 20241,91001,91001,91001,91001,9100-
11 mars 20241,91001,91001,91001,91001,9100865 000
08 mars 20241,91001,91001,91001,91001,9100100
07 mars 20241,91001,91001,91001,91001,9100-
07 mars 20240.006 Dividende
06 mars 20241,91001,91001,91001,91001,9040-
05 mars 20241,91001,91001,91001,91001,9040-
04 mars 20241,91001,91001,91001,91001,9040-
01 mars 20241,91001,91001,91001,91001,9040947 900
29 févr. 20241,91001,91001,91001,91001,904071 200
28 févr. 20241,82801,82801,82801,82801,8223-
27 févr. 20241,82801,82801,82801,82801,822331 600
26 févr. 20241,82801,82801,82801,82801,8223-
23 févr. 20241,82801,82801,82801,82801,8223-
22 févr. 20241,82801,82801,82801,82801,82232 200
21 févr. 20241,78001,78001,78001,78001,7744-
20 févr. 20241,78001,78001,78001,78001,77445 200
16 févr. 20241,91001,91001,91001,91001,9040-
15 févr. 20241,98001,98001,88001,91001,9040700
14 févr. 20241,91001,91001,91001,91001,90401 200
13 févr. 20242,05002,05002,05002,05002,0436-
12 févr. 20242,05002,05002,05002,05002,04362 000
09 févr. 20242,02002,02002,02002,02002,013726 400
08 févr. 20242,02002,02002,02002,02002,013735 000
07 févr. 20242,02002,02002,02002,02002,0137-
06 févr. 20242,10002,10002,02002,02002,013710 100
05 févr. 20242,12002,12002,12002,12002,1133-
02 févr. 20242,12002,12002,12002,12002,1133-
01 févr. 20242,12002,12002,12002,12002,113312 600
31 janv. 20242,12002,12002,12002,12002,1133-
30 janv. 20242,12002,12002,12002,12002,1133-
29 janv. 20242,13002,13002,12002,12002,11332 700
26 janv. 20242,13802,13802,13802,13802,1313-
25 janv. 20242,13802,13802,13802,13802,13135 600
24 janv. 20242,08002,08002,08002,08002,0735-
23 janv. 20242,08002,08002,08002,08002,0735200
22 janv. 20242,14002,14002,14002,14002,1333-
19 janv. 20242,14002,14002,14002,14002,1333500
18 janv. 20242,13002,13002,05002,05002,043621 700
17 janv. 20242,14502,14502,14502,14502,13831 100
16 janv. 20242,29002,29002,29002,29002,2828600
12 janv. 20242,27702,27702,27702,27702,2698-
11 janv. 20242,27702,27702,27702,27702,2698-
10 janv. 20242,27702,27702,27702,27702,2698196 600
09 janv. 20242,18702,18702,18702,18702,1801-
08 janv. 20242,18702,18702,18702,18702,1801-
05 janv. 20242,18702,18702,18702,18702,1801265 000
04 janv. 20242,26502,26502,26502,26502,2579-
03 janv. 20242,26502,26502,26502,26502,2579-
02 janv. 20242,26502,26502,26502,26502,257943 000
29 déc. 20232,26502,26502,26502,26502,2579-
28 déc. 20232,26502,26502,26502,26502,2579-
27 déc. 20232,26502,26502,26502,26502,25791 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...