Top 40 USD Net TRI Index (^JN0U.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:58PM SAST
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 4,737.02 | 4,740.86 | 4,665.70 | 4,707.54 | 4,707.54 | - |
| 08 oct 2024 | 4,821.44 | 4,822.60 | 4,720.23 | 4,738.81 | 4,738.81 | - |
| 07 oct 2024 | 4,829.88 | 4,865.00 | 4,815.62 | 4,835.34 | 4,835.34 | - |
| 04 oct 2024 | 4,832.16 | 4,876.00 | 4,784.48 | 4,819.86 | 4,819.86 | - |
| 03 oct 2024 | 4,903.95 | 4,916.64 | 4,795.58 | 4,810.26 | 4,810.26 | - |
| 02 oct 2024 | 4,867.58 | 4,937.69 | 4,867.38 | 4,888.32 | 4,888.32 | - |
| 01 oct 2024 | 4,895.85 | 4,942.42 | 4,844.14 | 4,866.43 | 4,866.43 | - |
| 30 sept 2024 | 5,012.11 | 5,027.54 | 4,897.10 | 4,897.10 | 4,897.10 | - |
| 27 sept 2024 | 4,948.61 | 5,014.85 | 4,921.07 | 4,996.72 | 4,996.72 | - |
| 26 sept 2024 | 4,869.66 | 4,969.07 | 4,868.96 | 4,956.39 | 4,956.39 | - |
| 25 sept 2024 | 4,771.90 | 4,899.26 | 4,766.61 | 4,868.43 | 4,868.43 | - |
| 23 sept 2024 | 4,688.79 | 4,769.81 | 4,660.19 | 4,769.07 | 4,769.07 | - |
| 20 sept 2024 | 4,650.53 | 4,694.38 | 4,639.43 | 4,655.21 | 4,655.21 | - |
| 19 sept 2024 | 4,605.80 | 4,707.90 | 4,605.80 | 4,663.96 | 4,663.96 | - |
| 18 sept 2024 | 4,600.57 | 4,600.60 | 4,554.61 | 4,582.30 | 4,582.30 | - |
| 17 sept 2024 | 4,529.41 | 4,604.33 | 4,529.41 | 4,581.66 | 4,581.66 | - |
| 16 sept 2024 | 4,527.30 | 4,547.56 | 4,508.59 | 4,520.21 | 4,520.21 | - |
| 13 sept 2024 | 4,490.85 | 4,528.86 | 4,478.96 | 4,511.78 | 4,511.78 | - |
| 12 sept 2024 | 4,460.93 | 4,466.57 | 4,405.68 | 4,459.06 | 4,459.06 | - |
| 11 sept 2024 | 4,451.05 | 4,457.06 | 4,364.92 | 4,384.68 | 4,384.68 | - |
| 10 sept 2024 | 4,461.35 | 4,468.27 | 4,406.07 | 4,437.82 | 4,437.82 | - |
| 09 sept 2024 | 4,438.13 | 4,473.44 | 4,420.72 | 4,438.70 | 4,438.70 | - |
| 06 sept 2024 | 4,542.85 | 4,543.52 | 4,456.50 | 4,465.63 | 4,465.63 | - |
| 05 sept 2024 | 4,490.34 | 4,540.68 | 4,449.98 | 4,531.84 | 4,531.84 | - |
| 04 sept 2024 | 4,472.35 | 4,509.04 | 4,440.39 | 4,494.44 | 4,494.44 | - |
| 03 sept 2024 | 4,569.71 | 4,589.71 | 4,460.41 | 4,469.39 | 4,469.39 | - |
| 02 sept 2024 | 4,597.13 | 4,600.17 | 4,545.72 | 4,575.72 | 4,575.72 | - |
| 30 ago 2024 | 4,660.79 | 4,686.90 | 4,615.15 | 4,618.83 | 4,618.83 | - |
| 29 ago 2024 | 4,635.09 | 4,671.60 | 4,626.44 | 4,649.07 | 4,649.07 | - |
| 28 ago 2024 | 4,663.14 | 4,675.93 | 4,607.08 | 4,620.10 | 4,620.10 | - |
| 27 ago 2024 | 4,650.73 | 4,682.81 | 4,642.60 | 4,671.88 | 4,671.88 | - |
| 26 ago 2024 | 4,656.39 | 4,677.35 | 4,638.24 | 4,656.13 | 4,656.13 | - |
| 23 ago 2024 | 4,571.32 | 4,677.52 | 4,570.70 | 4,653.84 | 4,653.84 | - |
| 22 ago 2024 | 4,609.25 | 4,657.72 | 4,553.04 | 4,564.48 | 4,564.48 | - |
| 21 ago 2024 | 4,618.19 | 4,652.40 | 4,604.14 | 4,624.13 | 4,624.13 | - |
| 20 ago 2024 | 4,648.81 | 4,664.26 | 4,604.38 | 4,609.05 | 4,609.05 | - |
| 19 ago 2024 | 4,558.97 | 4,648.97 | 4,557.92 | 4,640.55 | 4,640.55 | - |
| 16 ago 2024 | 4,500.22 | 4,563.19 | 4,499.92 | 4,549.51 | 4,549.51 | - |
| 15 ago 2024 | 4,426.41 | 4,512.93 | 4,420.68 | 4,485.33 | 4,485.33 | - |
| 14 ago 2024 | 4,397.34 | 4,464.05 | 4,377.82 | 4,432.62 | 4,432.62 | - |
| 13 ago 2024 | 4,342.36 | 4,385.42 | 4,332.87 | 4,384.63 | 4,384.63 | - |
| 12 ago 2024 | 4,340.63 | 4,363.48 | 4,334.42 | 4,346.08 | 4,346.08 | - |
| 08 ago 2024 | 4,301.56 | 4,325.60 | 4,234.91 | 4,312.95 | 4,312.95 | - |
| 07 ago 2024 | 4,241.29 | 4,314.65 | 4,239.70 | 4,293.45 | 4,293.45 | - |
| 06 ago 2024 | 4,223.87 | 4,228.19 | 4,159.65 | 4,213.29 | 4,213.29 | - |
| 05 ago 2024 | 4,263.68 | 4,267.53 | 4,119.08 | 4,204.62 | 4,204.62 | - |
| 02 ago 2024 | 4,405.80 | 4,406.65 | 4,328.20 | 4,330.67 | 4,330.67 | - |
| 01 ago 2024 | 4,465.08 | 4,473.36 | 4,417.29 | 4,423.92 | 4,423.92 | - |
| 31 jul 2024 | 4,366.94 | 4,474.75 | 4,364.30 | 4,470.91 | 4,470.91 | - |
| 30 jul 2024 | 4,311.23 | 4,359.55 | 4,295.99 | 4,343.29 | 4,343.29 | - |
| 29 jul 2024 | 4,361.10 | 4,385.60 | 4,290.25 | 4,296.13 | 4,296.13 | - |
| 26 jul 2024 | 4,335.24 | 4,373.94 | 4,326.92 | 4,356.67 | 4,356.67 | - |
| 25 jul 2024 | 4,281.72 | 4,317.15 | 4,209.55 | 4,317.15 | 4,317.15 | - |
| 24 jul 2024 | 4,299.67 | 4,336.79 | 4,282.35 | 4,320.66 | 4,320.66 | - |
| 23 jul 2024 | 4,304.77 | 4,315.94 | 4,260.96 | 4,300.75 | 4,300.75 | - |
| 22 jul 2024 | 4,290.92 | 4,337.79 | 4,289.32 | 4,313.90 | 4,313.90 | - |
| 19 jul 2024 | 4,268.33 | 4,287.59 | 4,243.40 | 4,287.59 | 4,287.59 | - |
| 18 jul 2024 | 4,347.08 | 4,388.38 | 4,330.50 | 4,346.37 | 4,346.37 | - |
| 17 jul 2024 | 4,393.32 | 4,394.81 | 4,327.67 | 4,327.67 | 4,327.67 | - |
| 16 jul 2024 | 4,432.24 | 4,432.70 | 4,356.76 | 4,400.03 | 4,400.03 | - |
| 15 jul 2024 | 4,446.55 | 4,450.18 | 4,357.70 | 4,430.93 | 4,430.93 | - |
| 12 jul 2024 | 4,431.06 | 4,475.22 | 4,431.06 | 4,464.27 | 4,464.27 | - |
| 11 jul 2024 | 4,362.40 | 4,442.31 | 4,362.40 | 4,428.61 | 4,428.61 | - |
| 10 jul 2024 | 4,375.87 | 4,388.29 | 4,355.86 | 4,358.65 | 4,358.65 | - |
| 09 jul 2024 | 4,372.90 | 4,386.92 | 4,326.37 | 4,359.62 | 4,359.62 | - |
| 08 jul 2024 | 4,358.75 | 4,393.35 | 4,341.03 | 4,380.41 | 4,380.41 | - |
| 05 jul 2024 | 4,379.75 | 4,385.78 | 4,320.69 | 4,348.96 | 4,348.96 | - |
| 04 jul 2024 | 4,308.49 | 4,368.75 | 4,303.03 | 4,355.04 | 4,355.04 | - |
| 03 jul 2024 | 4,204.17 | 4,338.03 | 4,202.90 | 4,321.26 | 4,321.26 | - |
| 02 jul 2024 | 4,244.12 | 4,257.38 | 4,187.30 | 4,191.94 | 4,191.94 | - |
| 01 jul 2024 | 4,362.99 | 4,411.07 | 4,290.65 | 4,290.65 | 4,290.65 | - |
| 28 jun 2024 | 4,221.74 | 4,338.44 | 4,215.83 | 4,296.18 | 4,296.18 | - |
| 27 jun 2024 | 4,264.72 | 4,268.19 | 4,206.76 | 4,206.76 | 4,206.76 | - |
| 26 jun 2024 | 4,274.55 | 4,351.82 | 4,271.99 | 4,272.29 | 4,272.29 | - |
| 25 jun 2024 | 4,369.63 | 4,370.53 | 4,298.80 | 4,312.35 | 4,312.35 | - |
| 24 jun 2024 | 4,329.05 | 4,390.11 | 4,325.62 | 4,354.08 | 4,354.08 | - |
| 21 jun 2024 | 4,375.92 | 4,433.22 | 4,356.79 | 4,363.37 | 4,363.37 | - |
| 20 jun 2024 | 4,401.19 | 4,431.51 | 4,345.14 | 4,365.24 | 4,365.24 | - |
| 19 jun 2024 | 4,350.99 | 4,465.19 | 4,350.99 | 4,411.94 | 4,411.94 | - |
| 18 jun 2024 | 4,157.84 | 4,345.35 | 4,157.31 | 4,325.79 | 4,325.79 | - |
| 14 jun 2024 | 4,081.45 | 4,169.34 | 4,067.52 | 4,122.59 | 4,122.59 | - |
| 13 jun 2024 | 4,130.15 | 4,134.61 | 4,079.25 | 4,084.97 | 4,084.97 | - |
| 12 jun 2024 | 4,037.77 | 4,138.66 | 4,037.77 | 4,117.57 | 4,117.57 | - |
| 11 jun 2024 | 4,031.13 | 4,046.67 | 3,994.46 | 4,011.85 | 4,011.85 | - |
| 10 jun 2024 | 4,016.63 | 4,036.78 | 3,963.53 | 4,004.49 | 4,004.49 | - |
| 07 jun 2024 | 4,035.87 | 4,063.02 | 4,001.50 | 4,012.28 | 4,012.28 | - |
| 06 jun 2024 | 4,015.37 | 4,045.05 | 4,007.26 | 4,020.76 | 4,020.76 | - |
| 05 jun 2024 | 4,060.43 | 4,076.27 | 3,988.14 | 4,000.90 | 4,000.90 | - |
| 04 jun 2024 | 4,131.32 | 4,140.14 | 4,045.64 | 4,061.58 | 4,061.58 | - |
| 03 jun 2024 | 4,023.11 | 4,143.54 | 4,021.64 | 4,140.89 | 4,140.89 | - |
| 31 may 2024 | 4,048.24 | 4,088.70 | 4,016.57 | 4,022.58 | 4,022.58 | - |
| 30 may 2024 | 4,167.12 | 4,167.77 | 4,045.53 | 4,094.15 | 4,094.15 | - |
| 28 may 2024 | 4,242.21 | 4,263.26 | 4,224.80 | 4,242.72 | 4,242.72 | - |
| 27 may 2024 | 4,248.66 | 4,268.14 | 4,240.69 | 4,252.54 | 4,252.54 | - |
| 24 may 2024 | 4,220.86 | 4,267.86 | 4,183.71 | 4,244.38 | 4,244.38 | - |
| 23 may 2024 | 4,272.93 | 4,317.63 | 4,225.43 | 4,225.43 | 4,225.43 | - |
| 22 may 2024 | 4,358.55 | 4,363.94 | 4,302.48 | 4,303.46 | 4,303.46 | - |
| 21 may 2024 | 4,349.29 | 4,379.43 | 4,306.57 | 4,372.61 | 4,372.61 | - |
| 20 may 2024 | 4,339.62 | 4,374.55 | 4,320.86 | 4,350.42 | 4,350.42 | - |
| 17 may 2024 | 4,335.16 | 4,346.74 | 4,278.33 | 4,332.52 | 4,332.52 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.