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:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 3,838.40 | 3,904.21 | 3,837.04 | 3,880.64 | 3,880.64 | - |
| 21 sept 2023 | 3,932.81 | 3,933.54 | 3,800.01 | 3,837.42 | 3,837.42 | - |
| 20 sept 2023 | 3,855.10 | 3,955.00 | 3,845.49 | 3,954.97 | 3,954.97 | - |
| 19 sept 2023 | 3,858.46 | 3,887.79 | 3,841.52 | 3,864.73 | 3,864.73 | - |
| 18 sept 2023 | 3,913.47 | 3,924.95 | 3,844.16 | 3,862.31 | 3,862.31 | - |
| 15 sept 2023 | 3,901.48 | 3,929.19 | 3,884.33 | 3,885.94 | 3,885.94 | - |
| 14 sept 2023 | 3,878.47 | 3,909.54 | 3,854.50 | 3,907.15 | 3,907.15 | - |
| 13 sept 2023 | 3,891.63 | 3,891.63 | 3,821.45 | 3,880.00 | 3,880.00 | - |
| 12 sept 2023 | 3,898.25 | 3,907.58 | 3,852.93 | 3,884.62 | 3,884.62 | - |
| 11 sept 2023 | 3,854.86 | 3,917.85 | 3,854.33 | 3,899.17 | 3,899.17 | - |
| 08 sept 2023 | 3,801.82 | 3,841.76 | 3,789.60 | 3,831.69 | 3,831.69 | - |
| 07 sept 2023 | 3,846.25 | 3,847.32 | 3,784.10 | 3,789.94 | 3,789.94 | - |
| 06 sept 2023 | 3,882.07 | 3,887.11 | 3,814.31 | 3,839.30 | 3,839.30 | - |
| 05 sept 2023 | 3,907.08 | 3,907.61 | 3,849.27 | 3,867.25 | 3,867.25 | - |
| 04 sept 2023 | 3,949.10 | 3,997.89 | 3,928.14 | 3,929.82 | 3,929.82 | - |
| 01 sept 2023 | 3,957.53 | 4,010.62 | 3,941.16 | 3,953.68 | 3,953.68 | - |
| 31 ago 2023 | 3,999.05 | 4,007.88 | 3,928.61 | 3,932.93 | 3,932.93 | - |
| 30 ago 2023 | 4,004.56 | 4,050.29 | 3,996.71 | 4,027.24 | 4,027.24 | - |
| 29 ago 2023 | 4,028.48 | 4,045.42 | 3,979.05 | 4,015.23 | 4,015.23 | - |
| 28 ago 2023 | 3,937.14 | 4,013.10 | 3,932.42 | 4,008.00 | 4,008.00 | - |
| 25 ago 2023 | 3,920.58 | 3,991.63 | 3,905.67 | 3,918.98 | 3,918.98 | - |
| 24 ago 2023 | 3,969.17 | 4,003.26 | 3,929.61 | 3,947.60 | 3,947.60 | - |
| 23 ago 2023 | 3,887.75 | 3,977.76 | 3,886.83 | 3,975.69 | 3,975.69 | - |
| 22 ago 2023 | 3,891.00 | 3,950.28 | 3,873.77 | 3,883.99 | 3,883.99 | - |
| 21 ago 2023 | 3,818.74 | 3,889.45 | 3,816.97 | 3,861.47 | 3,861.47 | - |
| 18 ago 2023 | 3,888.90 | 3,889.55 | 3,799.29 | 3,833.13 | 3,833.13 | - |
| 17 ago 2023 | 3,890.18 | 3,920.45 | 3,857.13 | 3,887.40 | 3,887.40 | - |
| 16 ago 2023 | 3,944.84 | 3,944.84 | 3,867.57 | 3,911.01 | 3,911.01 | - |
| 15 ago 2023 | 3,983.78 | 3,994.81 | 3,906.20 | 3,933.36 | 3,933.36 | - |
| 14 ago 2023 | 4,042.12 | 4,061.40 | 3,945.50 | 3,979.11 | 3,979.11 | - |
| 11 ago 2023 | 4,117.83 | 4,119.01 | 4,051.54 | 4,066.86 | 4,066.86 | - |
| 10 ago 2023 | 4,050.12 | 4,174.44 | 4,040.54 | 4,147.88 | 4,147.88 | - |
| 08 ago 2023 | 4,088.88 | 4,108.41 | 4,029.64 | 4,036.71 | 4,036.71 | - |
| 07 ago 2023 | 4,162.46 | 4,171.34 | 4,101.47 | 4,111.43 | 4,111.43 | - |
| 04 ago 2023 | 4,111.69 | 4,182.77 | 4,085.51 | 4,177.46 | 4,177.46 | - |
| 03 ago 2023 | 4,127.98 | 4,141.87 | 4,053.46 | 4,098.98 | 4,098.98 | - |
| 02 ago 2023 | 4,295.78 | 4,298.78 | 4,129.13 | 4,129.13 | 4,129.13 | - |
| 01 ago 2023 | 4,421.09 | 4,424.58 | 4,321.84 | 4,329.06 | 4,329.06 | - |
| 31 jul 2023 | 4,454.53 | 4,465.02 | 4,429.84 | 4,450.81 | 4,450.81 | - |
| 28 jul 2023 | 4,386.62 | 4,470.39 | 4,369.59 | 4,458.29 | 4,458.29 | - |
| 27 jul 2023 | 4,407.11 | 4,504.87 | 4,404.26 | 4,421.49 | 4,421.49 | - |
| 26 jul 2023 | 4,410.88 | 4,411.93 | 4,365.50 | 4,394.69 | 4,394.69 | - |
| 25 jul 2023 | 4,345.05 | 4,423.69 | 4,342.21 | 4,413.25 | 4,413.25 | - |
| 24 jul 2023 | 4,277.54 | 4,333.00 | 4,259.93 | 4,326.63 | 4,326.63 | - |
| 21 jul 2023 | 4,320.67 | 4,323.45 | 4,260.70 | 4,284.71 | 4,284.71 | - |
| 20 jul 2023 | 4,325.98 | 4,356.18 | 4,290.93 | 4,301.78 | 4,301.78 | - |
| 19 jul 2023 | 4,322.44 | 4,340.37 | 4,287.43 | 4,305.40 | 4,305.40 | - |
| 18 jul 2023 | 4,312.14 | 4,338.57 | 4,274.60 | 4,335.23 | 4,335.23 | - |
| 17 jul 2023 | 4,311.61 | 4,312.85 | 4,239.84 | 4,278.90 | 4,278.90 | - |
| 14 jul 2023 | 4,307.91 | 4,332.76 | 4,283.90 | 4,308.98 | 4,308.98 | - |
| 13 jul 2023 | 4,228.71 | 4,332.22 | 4,228.32 | 4,313.89 | 4,313.89 | - |
| 12 jul 2023 | 4,041.62 | 4,210.85 | 4,036.38 | 4,210.85 | 4,210.85 | - |
| 11 jul 2023 | 3,970.83 | 4,036.05 | 3,970.66 | 4,025.20 | 4,025.20 | - |
| 10 jul 2023 | 3,966.60 | 3,967.20 | 3,907.12 | 3,940.39 | 3,940.39 | - |
| 07 jul 2023 | 3,868.31 | 3,964.39 | 3,867.70 | 3,956.00 | 3,956.00 | - |
| 06 jul 2023 | 4,047.21 | 4,048.36 | 3,866.67 | 3,874.79 | 3,874.79 | - |
| 05 jul 2023 | 4,080.17 | 4,080.17 | 4,026.22 | 4,037.62 | 4,037.62 | - |
| 04 jul 2023 | 4,083.46 | 4,098.49 | 4,072.31 | 4,089.90 | 4,089.90 | - |
| 03 jul 2023 | 4,044.87 | 4,093.79 | 4,038.13 | 4,071.47 | 4,071.47 | - |
| 30 jun 2023 | 3,990.21 | 4,048.76 | 3,957.40 | 4,023.24 | 4,023.24 | - |
| 29 jun 2023 | 3,999.29 | 4,021.44 | 3,956.61 | 3,980.00 | 3,980.00 | - |
| 28 jun 2023 | 4,015.61 | 4,043.90 | 3,988.34 | 3,995.27 | 3,995.27 | - |
| 27 jun 2023 | 4,001.74 | 4,065.97 | 4,001.21 | 4,033.80 | 4,033.80 | - |
| 26 jun 2023 | 3,971.65 | 3,995.59 | 3,950.22 | 3,978.26 | 3,978.26 | - |
| 23 jun 2023 | 4,024.21 | 4,032.58 | 3,943.64 | 3,967.23 | 3,967.23 | - |
| 22 jun 2023 | 4,102.94 | 4,103.49 | 4,040.82 | 4,062.11 | 4,062.11 | - |
| 21 jun 2023 | 4,163.97 | 4,165.44 | 4,091.35 | 4,112.97 | 4,112.97 | - |
| 20 jun 2023 | 4,280.89 | 4,281.86 | 4,157.75 | 4,175.30 | 4,175.30 | - |
| 19 jun 2023 | 4,298.62 | 4,309.10 | 4,244.61 | 4,286.48 | 4,286.48 | - |
| 15 jun 2023 | 4,248.47 | 4,288.55 | 4,210.59 | 4,278.68 | 4,278.68 | - |
| 14 jun 2023 | 4,189.35 | 4,277.91 | 4,178.54 | 4,270.72 | 4,270.72 | - |
| 13 jun 2023 | 4,111.08 | 4,204.29 | 4,111.08 | 4,200.70 | 4,200.70 | - |
| 12 jun 2023 | 4,122.45 | 4,152.50 | 4,107.27 | 4,110.56 | 4,110.56 | - |
| 09 jun 2023 | 4,091.95 | 4,123.36 | 4,079.67 | 4,115.65 | 4,115.65 | - |
| 08 jun 2023 | 4,050.38 | 4,104.05 | 4,023.79 | 4,088.27 | 4,088.27 | - |
| 07 jun 2023 | 3,996.67 | 4,088.03 | 3,986.15 | 4,045.64 | 4,045.64 | - |
| 06 jun 2023 | 3,993.37 | 3,999.04 | 3,962.07 | 3,997.13 | 3,997.13 | - |
| 05 jun 2023 | 3,968.69 | 3,994.49 | 3,945.30 | 3,984.62 | 3,984.62 | - |
| 02 jun 2023 | 3,873.17 | 4,001.15 | 3,872.25 | 3,967.23 | 3,967.23 | - |
| 01 jun 2023 | 3,811.72 | 3,872.56 | 3,809.24 | 3,870.23 | 3,870.23 | - |
| 31 may 2023 | 3,861.51 | 3,862.00 | 3,793.99 | 3,797.05 | 3,797.05 | - |
| 30 may 2023 | 3,890.20 | 3,932.49 | 3,859.53 | 3,868.12 | 3,868.12 | - |
| 29 may 2023 | 3,910.31 | 3,921.93 | 3,885.19 | 3,910.78 | 3,910.78 | - |
| 26 may 2023 | 3,875.60 | 3,927.58 | 3,859.11 | 3,918.33 | 3,918.33 | - |
| 25 may 2023 | 3,917.25 | 3,931.30 | 3,869.20 | 3,879.96 | 3,879.96 | - |
| 24 may 2023 | 3,993.13 | 3,993.13 | 3,929.31 | 3,936.35 | 3,936.35 | - |
| 23 may 2023 | 4,056.43 | 4,057.44 | 3,994.61 | 4,000.80 | 4,000.80 | - |
| 22 may 2023 | 4,040.04 | 4,078.25 | 4,033.36 | 4,061.33 | 4,061.33 | - |
| 19 may 2023 | 4,038.13 | 4,063.90 | 4,016.61 | 4,028.74 | 4,028.74 | - |
| 18 may 2023 | 4,067.72 | 4,073.50 | 3,981.89 | 4,015.87 | 4,015.87 | - |
| 17 may 2023 | 4,079.81 | 4,089.56 | 4,045.82 | 4,075.83 | 4,075.83 | - |
| 16 may 2023 | 4,099.32 | 4,140.56 | 4,077.66 | 4,095.01 | 4,095.01 | - |
| 15 may 2023 | 4,115.34 | 4,143.34 | 4,096.55 | 4,115.11 | 4,115.11 | - |
| 12 may 2023 | 3,986.79 | 4,097.00 | 3,986.66 | 4,055.79 | 4,055.79 | - |
| 11 may 2023 | 4,103.59 | 4,132.50 | 3,985.99 | 4,023.48 | 4,023.48 | - |
| 10 may 2023 | 4,138.36 | 4,198.81 | 4,114.49 | 4,121.87 | 4,121.87 | - |
| 09 may 2023 | 4,268.10 | 4,268.19 | 4,175.10 | 4,175.10 | 4,175.10 | - |
| 08 may 2023 | 4,245.79 | 4,301.19 | 4,237.68 | 4,285.26 | 4,285.26 | - |
| 05 may 2023 | 4,220.26 | 4,257.36 | 4,206.53 | 4,231.21 | 4,231.21 | - |
| 04 may 2023 | 4,274.47 | 4,281.15 | 4,203.04 | 4,207.37 | 4,207.37 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
