U.S. markets open in 7 hours 49 minutes
F S&P 500
5,099.50 -4.50 (-0.09%) F Dow Jones
37,955.00 -38.00 (-0.10%) F Nasdaq
17,869.75 -6.50 (-0.04%) E-mini Russell 2000 Index Futur
1,989.00 -2.00 (-0.10%) Petróleo
86.03 +0.62 (+0.73%) Oro
2,403.90 +20.90 (+0.88%)
Top 40 USD Net TRI Index (^JN0U.JO)
Johannesburg - Johannesburg Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:58PM SAST
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr 2024 | 3,950.87 | 3,951.67 | 3,854.00 | 3,861.02 | 3,861.02 | - |
| 12 abr 2024 | 3,955.44 | 4,008.43 | 3,905.32 | 3,925.87 | 3,925.87 | - |
| 11 abr 2024 | 3,960.76 | 3,979.30 | 3,924.51 | 3,953.99 | 3,953.99 | - |
| 10 abr 2024 | 4,028.86 | 4,068.01 | 3,937.68 | 3,973.22 | 3,973.22 | - |
| 09 abr 2024 | 3,996.24 | 4,071.87 | 3,995.16 | 4,030.52 | 4,030.52 | - |
| 08 abr 2024 | 3,956.46 | 4,014.04 | 3,952.60 | 3,989.03 | 3,989.03 | - |
| 05 abr 2024 | 3,983.53 | 3,983.53 | 3,921.39 | 3,952.50 | 3,952.50 | - |
| 04 abr 2024 | 3,916.73 | 3,992.22 | 3,912.28 | 3,989.41 | 3,989.41 | - |
| 03 abr 2024 | 3,903.65 | 3,911.09 | 3,858.85 | 3,901.68 | 3,901.68 | - |
| 02 abr 2024 | 3,880.07 | 3,923.12 | 3,879.63 | 3,907.19 | 3,907.19 | - |
| 28 mar 2024 | 3,841.01 | 3,879.75 | 3,819.24 | 3,879.75 | 3,879.75 | - |
| 27 mar 2024 | 3,820.03 | 3,858.80 | 3,811.52 | 3,851.76 | 3,851.76 | - |
| 26 mar 2024 | 3,819.85 | 3,837.81 | 3,801.03 | 3,814.24 | 3,814.24 | - |
| 25 mar 2024 | 3,795.30 | 3,835.80 | 3,771.94 | 3,808.68 | 3,808.68 | - |
| 22 mar 2024 | 3,754.72 | 3,809.16 | 3,752.07 | 3,796.88 | 3,796.88 | - |
| 20 mar 2024 | 3,723.19 | 3,787.66 | 3,720.04 | 3,780.00 | 3,780.00 | - |
| 19 mar 2024 | 3,748.89 | 3,751.11 | 3,703.71 | 3,727.99 | 3,727.99 | - |
| 18 mar 2024 | 3,818.39 | 3,848.79 | 3,749.59 | 3,754.66 | 3,754.66 | - |
| 15 mar 2024 | 3,846.60 | 3,866.45 | 3,821.55 | 3,824.75 | 3,824.75 | - |
| 14 mar 2024 | 3,927.01 | 3,930.17 | 3,836.21 | 3,843.55 | 3,843.55 | - |
| 13 mar 2024 | 3,864.06 | 3,935.20 | 3,845.67 | 3,935.20 | 3,935.20 | - |
| 12 mar 2024 | 3,866.67 | 3,927.38 | 3,846.59 | 3,869.05 | 3,869.05 | - |
| 11 mar 2024 | 3,858.79 | 3,874.03 | 3,833.27 | 3,870.05 | 3,870.05 | - |
| 08 mar 2024 | 3,864.38 | 3,900.53 | 3,848.90 | 3,869.13 | 3,869.13 | - |
| 07 mar 2024 | 3,829.78 | 3,859.13 | 3,791.90 | 3,859.13 | 3,859.13 | - |
| 06 mar 2024 | 3,730.77 | 3,835.74 | 3,729.65 | 3,835.74 | 3,835.74 | - |
| 05 mar 2024 | 3,729.50 | 3,748.10 | 3,701.96 | 3,735.39 | 3,735.39 | - |
| 04 mar 2024 | 3,732.42 | 3,792.44 | 3,731.54 | 3,741.09 | 3,741.09 | - |
| 01 mar 2024 | 3,721.51 | 3,733.31 | 3,686.52 | 3,732.46 | 3,732.46 | - |
| 29 feb 2024 | 3,679.12 | 3,729.07 | 3,678.56 | 3,717.83 | 3,717.83 | - |
| 28 feb 2024 | 3,744.04 | 3,744.92 | 3,673.35 | 3,673.35 | 3,673.35 | - |
| 27 feb 2024 | 3,747.20 | 3,771.53 | 3,726.44 | 3,763.33 | 3,763.33 | - |
| 26 feb 2024 | 3,779.08 | 3,782.87 | 3,717.97 | 3,740.29 | 3,740.29 | - |
| 23 feb 2024 | 3,800.18 | 3,805.52 | 3,747.87 | 3,773.73 | 3,773.73 | - |
| 22 feb 2024 | 3,783.35 | 3,845.34 | 3,782.27 | 3,793.14 | 3,793.14 | - |
| 21 feb 2024 | 3,784.34 | 3,807.78 | 3,754.72 | 3,782.97 | 3,782.97 | - |
| 20 feb 2024 | 3,798.66 | 3,798.66 | 3,738.65 | 3,779.71 | 3,779.71 | - |
| 19 feb 2024 | 3,827.38 | 3,830.45 | 3,790.02 | 3,799.72 | 3,799.72 | - |
| 16 feb 2024 | 3,788.31 | 3,844.89 | 3,786.93 | 3,825.63 | 3,825.63 | - |
| 15 feb 2024 | 3,752.22 | 3,787.95 | 3,731.81 | 3,782.01 | 3,782.01 | - |
| 14 feb 2024 | 3,747.89 | 3,752.97 | 3,704.52 | 3,746.47 | 3,746.47 | - |
| 13 feb 2024 | 3,823.98 | 3,847.36 | 3,739.09 | 3,739.09 | 3,739.09 | - |
| 12 feb 2024 | 3,772.93 | 3,815.74 | 3,763.72 | 3,812.33 | 3,812.33 | - |
| 09 feb 2024 | 3,813.72 | 3,819.36 | 3,770.52 | 3,773.10 | 3,773.10 | - |
| 08 feb 2024 | 3,857.79 | 3,858.03 | 3,804.77 | 3,805.63 | 3,805.63 | - |
| 07 feb 2024 | 3,877.02 | 3,889.71 | 3,845.40 | 3,850.91 | 3,850.91 | - |
| 06 feb 2024 | 3,821.15 | 3,876.67 | 3,820.54 | 3,875.78 | 3,875.78 | - |
| 05 feb 2024 | 3,858.39 | 3,859.19 | 3,796.14 | 3,801.64 | 3,801.64 | - |
| 02 feb 2024 | 3,924.18 | 3,983.94 | 3,854.88 | 3,858.33 | 3,858.33 | - |
| 01 feb 2024 | 3,904.08 | 3,925.55 | 3,832.60 | 3,925.55 | 3,925.55 | - |
| 31 ene 2024 | 3,885.57 | 3,932.14 | 3,860.99 | 3,932.14 | 3,932.14 | - |
| 30 ene 2024 | 3,879.00 | 3,899.11 | 3,857.21 | 3,882.42 | 3,882.42 | - |
| 29 ene 2024 | 3,925.33 | 3,929.64 | 3,877.52 | 3,877.52 | 3,877.52 | - |
| 26 ene 2024 | 3,845.80 | 3,935.04 | 3,803.94 | 3,933.78 | 3,933.78 | - |
| 25 ene 2024 | 3,868.75 | 3,883.46 | 3,842.53 | 3,847.32 | 3,847.32 | - |
| 24 ene 2024 | 3,795.55 | 3,893.89 | 3,787.78 | 3,870.43 | 3,870.43 | - |
| 23 ene 2024 | 3,723.91 | 3,788.02 | 3,723.00 | 3,779.99 | 3,779.99 | - |
| 22 ene 2024 | 3,740.73 | 3,743.08 | 3,682.48 | 3,699.35 | 3,699.35 | - |
| 19 ene 2024 | 3,742.77 | 3,781.98 | 3,722.91 | 3,747.91 | 3,747.91 | - |
| 18 ene 2024 | 3,700.96 | 3,766.18 | 3,698.94 | 3,742.40 | 3,742.40 | - |
| 17 ene 2024 | 3,763.30 | 3,763.35 | 3,667.02 | 3,668.55 | 3,668.55 | - |
| 16 ene 2024 | 3,849.61 | 3,851.80 | 3,775.11 | 3,775.11 | 3,775.11 | - |
| 15 ene 2024 | 3,915.74 | 3,918.99 | 3,855.63 | 3,866.73 | 3,866.73 | - |
| 12 ene 2024 | 3,895.63 | 3,938.69 | 3,869.08 | 3,926.17 | 3,926.17 | - |
| 11 ene 2024 | 3,872.38 | 3,922.47 | 3,865.19 | 3,879.55 | 3,879.55 | - |
| 10 ene 2024 | 3,863.43 | 3,893.70 | 3,850.59 | 3,867.15 | 3,867.15 | - |
| 09 ene 2024 | 3,911.06 | 3,934.48 | 3,875.25 | 3,875.25 | 3,875.25 | - |
| 08 ene 2024 | 3,914.30 | 3,914.48 | 3,851.66 | 3,914.12 | 3,914.12 | - |
| 05 ene 2024 | 3,910.77 | 3,933.89 | 3,832.10 | 3,933.89 | 3,933.89 | - |
| 04 ene 2024 | 3,920.06 | 3,968.55 | 3,902.01 | 3,916.72 | 3,916.72 | - |
| 03 ene 2024 | 4,023.71 | 4,025.36 | 3,893.86 | 3,893.86 | 3,893.86 | - |
| 02 ene 2024 | 4,138.95 | 4,139.38 | 4,006.13 | 4,012.05 | 4,012.05 | - |
| 29 dic 2023 | 4,079.81 | 4,143.68 | 4,058.63 | 4,143.68 | 4,143.68 | - |
| 28 dic 2023 | 4,112.16 | 4,146.74 | 4,052.71 | 4,080.58 | 4,080.58 | - |
| 27 dic 2023 | 3,934.95 | 4,118.82 | 3,930.82 | 4,118.82 | 4,118.82 | - |
| 22 dic 2023 | 4,045.41 | 4,052.22 | 3,949.45 | 3,949.59 | 3,949.59 | - |
| 21 dic 2023 | 4,038.37 | 4,065.75 | 3,998.50 | 4,060.12 | 4,060.12 | - |
| 20 dic 2023 | 4,026.09 | 4,079.73 | 4,011.00 | 4,045.61 | 4,045.61 | - |
| 19 dic 2023 | 3,953.71 | 4,029.87 | 3,930.17 | 4,029.87 | 4,029.87 | - |
| 18 dic 2023 | 4,063.06 | 4,063.84 | 3,934.50 | 3,934.50 | 3,934.50 | - |
| 14 dic 2023 | 3,832.04 | 4,057.28 | 3,831.80 | 4,057.28 | 4,057.28 | - |
| 13 dic 2023 | 3,761.31 | 3,783.22 | 3,740.25 | 3,755.51 | 3,755.51 | - |
| 12 dic 2023 | 3,838.27 | 3,882.69 | 3,749.48 | 3,749.48 | 3,749.48 | - |
| 11 dic 2023 | 3,831.16 | 3,832.15 | 3,778.18 | 3,811.32 | 3,811.32 | - |
| 08 dic 2023 | 3,933.27 | 3,939.88 | 3,833.13 | 3,842.85 | 3,842.85 | - |
| 07 dic 2023 | 3,933.22 | 3,956.30 | 3,898.41 | 3,924.60 | 3,924.60 | - |
| 06 dic 2023 | 3,928.27 | 3,972.90 | 3,925.26 | 3,949.88 | 3,949.88 | - |
| 05 dic 2023 | 3,996.10 | 3,997.63 | 3,908.35 | 3,918.03 | 3,918.03 | - |
| 04 dic 2023 | 4,017.87 | 4,032.48 | 3,990.55 | 3,990.55 | 3,990.55 | - |
| 01 dic 2023 | 3,974.41 | 4,041.31 | 3,955.61 | 4,020.83 | 4,020.83 | - |
| 30 nov 2023 | 3,988.04 | 4,016.77 | 3,950.73 | 3,950.73 | 3,950.73 | - |
| 29 nov 2023 | 4,032.39 | 4,048.31 | 4,005.48 | 4,005.48 | 4,005.48 | - |
| 28 nov 2023 | 3,996.71 | 4,007.39 | 3,963.40 | 4,007.39 | 4,007.39 | - |
| 27 nov 2023 | 3,983.42 | 4,019.69 | 3,964.24 | 3,983.18 | 3,983.18 | - |
| 24 nov 2023 | 3,971.14 | 3,973.37 | 3,926.01 | 3,973.37 | 3,973.37 | - |
| 23 nov 2023 | 3,927.16 | 3,990.08 | 3,926.53 | 3,965.77 | 3,965.77 | - |
| 22 nov 2023 | 3,928.07 | 3,980.74 | 3,917.07 | 3,917.35 | 3,917.35 | - |
| 21 nov 2023 | 4,005.79 | 4,032.93 | 3,965.12 | 3,965.12 | 3,965.12 | - |
| 20 nov 2023 | 3,992.62 | 4,007.43 | 3,968.75 | 3,989.90 | 3,989.90 | - |
| 17 nov 2023 | 3,957.63 | 4,001.95 | 3,937.20 | 3,976.63 | 3,976.63 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.