SSL - Sasol Limited

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 mai 202312,0112,1211,9712,0412,04237 900
25 mai 202312,0512,0511,6911,9211,92348 300
24 mai 202312,6212,6512,3412,3712,37275 700
23 mai 202312,3412,5112,3012,3112,31219 500
22 mai 202312,3812,4912,2912,3112,31278 500
19 mai 202312,0612,0911,9512,0212,02182 100
18 mai 202311,9012,0611,8112,0512,05251 900
17 mai 202312,0512,2612,0212,2312,23154 000
16 mai 202312,2212,3212,0312,0512,05192 000
15 mai 202312,2712,4112,2012,3712,37195 400
12 mai 202312,2112,2812,1112,1412,14241 900
11 mai 202311,8912,1211,8011,8811,88624 000
10 mai 202312,6612,6612,3212,4412,44214 600
09 mai 202312,6412,7012,5412,6412,64239 800
08 mai 202312,9213,0612,8512,8712,87229 100
05 mai 202312,4112,6812,4112,6312,63270 700
04 mai 202312,2412,3512,0312,0412,04270 600
03 mai 202312,4212,5012,2812,2812,28298 500
02 mai 202312,6612,6612,2912,4712,47291 000
01 mai 202313,0113,0712,8812,9412,94112 000
28 avr. 202312,6713,0712,6513,0213,02222 500
27 avr. 202312,7012,8212,6312,7812,78175 500
26 avr. 202312,7612,8112,6212,6512,65229 300
25 avr. 202312,6412,6612,4412,4712,47306 300
24 avr. 202312,7512,8512,7112,8312,83253 200
21 avr. 202313,0413,0412,8212,9112,91368 600
20 avr. 202313,5513,5513,3313,3513,35279 700
19 avr. 202313,1113,3113,1013,2813,28394 000
18 avr. 202313,3013,3213,1513,2313,23337 800
17 avr. 202313,3113,3513,1613,2613,26240 900
14 avr. 202313,6713,7513,4313,5313,53303 500
13 avr. 202313,9814,0113,8813,9213,92290 700
12 avr. 202313,5913,6313,4513,5313,53324 700
11 avr. 202313,7013,8713,6413,7913,79727 000
10 avr. 202313,4913,8613,4913,7013,70207 600
06 avr. 202313,4813,6413,4413,5513,55267 800
05 avr. 202313,8213,8513,6113,8313,83252 400
04 avr. 202314,3014,3414,0414,1114,11287 200
03 avr. 202314,1814,3114,1314,2114,21339 200
31 mars 202313,5113,6513,4813,6513,65279 900
30 mars 202313,7813,7813,6413,7313,73205 500
29 mars 202313,6913,7113,5313,5713,57240 900
28 mars 202313,4613,6213,4513,5413,54273 500
27 mars 202312,8413,0912,7913,0513,05280 500
24 mars 202312,5312,7312,4812,7312,73283 800
23 mars 202312,9813,1012,6412,7312,73221 800
22 mars 202312,8013,1012,7912,8012,80247 600
21 mars 202312,8412,9412,6912,7612,76152 000
20 mars 202312,3412,6412,3012,6112,61406 400
17 mars 202312,6612,6912,4912,6112,61417 600
16 mars 202312,2412,5412,2312,5012,50431 300
15 mars 202312,3612,3612,0012,2412,24558 800
14 mars 202313,3413,4313,1513,2313,23364 200
13 mars 202313,4113,4513,2013,2013,20521 500
10 mars 202313,8313,9213,6013,6713,67445 000
09 mars 202313,8914,0613,7513,7713,77517 100
09 mars 20230.387 Dividende
08 mars 202314,3914,6614,3914,4914,10439 900
07 mars 202314,5014,5014,2514,3413,96441 100
06 mars 202314,8714,9414,6014,7914,39486 300
03 mars 202315,0715,2314,9815,2314,82381 100
02 mars 202314,8115,1414,7015,0714,67329 100
01 mars 202314,8515,0414,7915,0314,63360 200
28 févr. 202314,6714,7714,4514,4514,06324 300
27 févr. 202314,4614,6514,3214,5114,12229 700
24 févr. 202314,5914,7314,4014,6514,26260 600
23 févr. 202314,8915,0114,6414,8514,45337 000
22 févr. 202314,6814,8014,4914,5514,16268 500
21 févr. 202315,3615,4514,9514,9614,56552 800
17 févr. 202316,4216,4216,2216,3515,91149 500
16 févr. 202316,7016,8116,6116,6616,22248 100
15 févr. 202316,5216,5616,3816,5416,10128 100
14 févr. 202316,6616,8316,5616,6716,22126 600
13 févr. 202316,6116,7716,5216,7716,32103 000
10 févr. 202316,7116,8016,5816,7516,30157 100
09 févr. 202316,7016,7516,3916,4416,00125 700
08 févr. 202316,5816,6116,4316,4516,01180 600
07 févr. 202316,0416,3515,9916,3215,88476 100
06 févr. 202317,2917,4017,0617,3516,89155 900
03 févr. 202317,4917,7917,3717,3916,93211 000
02 févr. 202318,4218,4518,0118,1517,67110 100
01 févr. 202318,3118,5018,0018,3717,88148 100
31 janv. 202318,0618,3217,9118,3217,83144 400
30 janv. 202318,2718,3518,2018,2517,76131 600
27 janv. 202318,5818,6218,2418,3617,87154 800
26 janv. 202318,6718,7018,3418,5818,08169 200
25 janv. 202318,3218,6218,2318,6118,11248 600
24 janv. 202318,4018,5218,1618,5018,01303 200
23 janv. 202317,6617,6917,4817,5617,09139 300
20 janv. 202317,1917,5917,0717,5917,12393 600
19 janv. 202317,0017,3216,9517,2416,78182 600
18 janv. 202317,4317,4817,0017,0116,56286 600
17 janv. 202316,8117,0016,8116,9316,48309 300
13 janv. 202317,1717,3617,1017,3516,89136 800
12 janv. 202317,0917,2816,7817,2416,78172 200
11 janv. 202316,4116,5716,3816,5716,13165 900
10 janv. 202316,4716,6416,2216,6116,17193 100
09 janv. 202316,3616,4116,2216,2915,85151 900
06 janv. 202315,6615,8815,5515,8815,46186 500
05 janv. 202315,6315,7615,4515,6915,27163 300
*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...