U.S. markets closed

Top 40 USD Net TRI Index (^JN0U.JO)

Johannesburg - Johannesburg Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4,464.27+35.66 (+0.81%)
Al cierre: 05:58PM SAST
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 20244,431.064,475.224,431.064,464.274,464.27-
11 jul 20244,362.404,442.314,362.404,428.614,428.61-
10 jul 20244,375.874,388.294,355.864,358.654,358.65-
09 jul 20244,372.904,386.924,326.374,359.624,359.62-
08 jul 20244,358.754,393.354,341.034,380.414,380.41-
05 jul 20244,379.754,385.784,320.694,348.964,348.96-
04 jul 20244,308.494,368.754,303.034,355.044,355.04-
03 jul 20244,204.174,338.034,202.904,321.264,321.26-
02 jul 20244,244.124,257.384,187.304,191.944,191.94-
01 jul 20244,362.994,411.074,290.654,290.654,290.65-
28 jun 20244,221.744,338.444,215.834,296.184,296.18-
27 jun 20244,264.724,268.194,206.764,206.764,206.76-
26 jun 20244,274.554,351.824,271.994,272.294,272.29-
25 jun 20244,369.634,370.534,298.804,312.354,312.35-
24 jun 20244,329.054,390.114,325.624,354.084,354.08-
21 jun 20244,375.924,433.224,356.794,363.374,363.37-
20 jun 20244,401.194,431.514,345.144,365.244,365.24-
19 jun 20244,350.994,465.194,350.994,411.944,411.94-
18 jun 20244,157.844,345.354,157.314,325.794,325.79-
14 jun 20244,081.454,169.344,067.524,122.594,122.59-
13 jun 20244,130.154,134.614,079.254,084.974,084.97-
12 jun 20244,037.774,138.664,037.774,117.574,117.57-
11 jun 20244,031.134,046.673,994.464,011.854,011.85-
10 jun 20244,016.634,036.783,963.534,004.494,004.49-
07 jun 20244,035.874,063.024,001.504,012.284,012.28-
06 jun 20244,015.374,045.054,007.264,020.764,020.76-
05 jun 20244,060.434,076.273,988.144,000.904,000.90-
04 jun 20244,131.324,140.144,045.644,061.584,061.58-
03 jun 20244,023.114,143.544,021.644,140.894,140.89-
31 may 20244,048.244,088.704,016.574,022.584,022.58-
30 may 20244,167.124,167.774,045.534,094.154,094.15-
28 may 20244,242.214,263.264,224.804,242.724,242.72-
27 may 20244,248.664,268.144,240.694,252.544,252.54-
24 may 20244,220.864,267.864,183.714,244.384,244.38-
23 may 20244,272.934,317.634,225.434,225.434,225.43-
22 may 20244,358.554,363.944,302.484,303.464,303.46-
21 may 20244,349.294,379.434,306.574,372.614,372.61-
20 may 20244,339.624,374.554,320.864,350.424,350.42-
17 may 20244,335.164,346.744,278.334,332.524,332.52-
16 may 20244,299.574,342.654,291.224,320.344,320.34-
15 may 20244,238.034,311.704,237.364,289.914,289.91-
14 may 20244,234.404,250.504,206.574,222.724,222.72-
13 may 20244,219.434,264.044,214.024,251.504,251.50-
10 may 20244,159.674,238.984,159.114,204.274,204.27-
09 may 20244,102.364,161.564,087.904,153.024,153.02-
08 may 20244,098.274,134.494,068.954,134.494,134.49-
07 may 20244,104.434,133.114,104.434,125.774,125.77-
06 may 20244,087.664,161.594,087.664,123.884,123.88-
03 may 20244,050.834,141.054,050.794,084.754,084.75-
02 may 20244,048.194,110.484,017.954,039.244,039.24-
30 abr 20244,049.474,064.003,990.563,990.563,990.56-
29 abr 20243,969.924,059.343,968.964,059.334,059.33-
26 abr 20243,864.933,984.853,861.133,963.073,963.07-
25 abr 20243,850.313,892.063,825.193,859.703,859.70-
24 abr 20243,832.123,865.503,819.513,832.193,832.19-
23 abr 20243,773.663,836.593,768.373,822.593,822.59-
22 abr 20243,788.023,820.133,767.273,788.263,788.26-
19 abr 20243,765.723,790.893,715.163,782.193,782.19-
18 abr 20243,794.033,813.653,761.193,771.773,771.77-
17 abr 20243,779.873,814.003,749.883,774.693,774.69-
16 abr 20243,851.443,852.063,767.053,778.293,778.29-
15 abr 20243,950.873,951.673,854.003,861.023,861.02-
12 abr 20243,955.444,008.433,905.323,925.873,925.87-
11 abr 20243,960.763,979.303,924.513,953.993,953.99-
10 abr 20244,028.864,068.013,937.683,973.223,973.22-
09 abr 20243,996.244,071.873,995.164,030.524,030.52-
08 abr 20243,956.464,014.043,952.603,989.033,989.03-
05 abr 20243,983.533,983.533,921.393,952.503,952.50-
04 abr 20243,916.733,992.223,912.283,989.413,989.41-
03 abr 20243,903.653,911.093,858.853,901.683,901.68-
02 abr 20243,880.073,923.123,879.633,907.193,907.19-
28 mar 20243,841.013,879.753,819.243,879.753,879.75-
27 mar 20243,820.033,858.803,811.523,851.763,851.76-
26 mar 20243,819.853,837.813,801.033,814.243,814.24-
25 mar 20243,795.303,835.803,771.943,808.683,808.68-
22 mar 20243,754.723,809.163,752.073,796.883,796.88-
20 mar 20243,723.193,787.663,720.043,780.003,780.00-
19 mar 20243,748.893,751.113,703.713,727.993,727.99-
18 mar 20243,818.393,848.793,749.593,754.663,754.66-
15 mar 20243,846.603,866.453,821.553,824.753,824.75-
14 mar 20243,927.013,930.173,836.213,843.553,843.55-
13 mar 20243,864.063,935.203,845.673,935.203,935.20-
12 mar 20243,866.673,927.383,846.593,869.053,869.05-
11 mar 20243,858.793,874.033,833.273,870.053,870.05-
08 mar 20243,864.383,900.533,848.903,869.133,869.13-
07 mar 20243,829.783,859.133,791.903,859.133,859.13-
06 mar 20243,730.773,835.743,729.653,835.743,835.74-
05 mar 20243,729.503,748.103,701.963,735.393,735.39-
04 mar 20243,732.423,792.443,731.543,741.093,741.09-
01 mar 20243,721.513,733.313,686.523,732.463,732.46-
29 feb 20243,679.123,729.073,678.563,717.833,717.83-
28 feb 20243,744.043,744.923,673.353,673.353,673.35-
27 feb 20243,747.203,771.533,726.443,763.333,763.33-
26 feb 20243,779.083,782.873,717.973,740.293,740.29-
23 feb 20243,800.183,805.523,747.873,773.733,773.73-
22 feb 20243,783.353,845.343,782.273,793.143,793.14-
21 feb 20243,784.343,807.783,754.723,782.973,782.97-
20 feb 20243,798.663,798.663,738.653,779.713,779.71-
19 feb 20243,827.383,830.453,790.023,799.723,799.72-
16 feb 20243,788.313,844.893,786.933,825.633,825.63-
*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...