U.S. markets closed
F S&P 500
5,538.75 +1.75 (+0.03%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,986.25 +14.00 (+0.07%) E-mini Russell 2000 Index Futur
2,044.20 -0.70 (-0.03%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,331.30 +0.50 (+0.02%)
Anglo American Platinum Limited (AMS.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 05:05PM SAST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 65,048.00 | 65,225.00 | 62,289.00 | 62,289.00 | 62,289.00 | 357,861 |
| 24 jun 2024 | 61,700.00 | 65,257.00 | 61,002.00 | 64,612.00 | 64,612.00 | 485,637 |
| 21 jun 2024 | 61,450.00 | 63,800.00 | 60,877.00 | 61,635.00 | 61,635.00 | 757,590 |
| 20 jun 2024 | 60,600.00 | 62,614.00 | 59,597.00 | 62,068.00 | 62,068.00 | 733,570 |
| 19 jun 2024 | 60,298.00 | 62,770.00 | 59,449.00 | 60,023.00 | 60,023.00 | 564,403 |
| 18 jun 2024 | 57,572.00 | 60,521.00 | 57,575.00 | 58,802.00 | 58,802.00 | 517,314 |
| 14 jun 2024 | 57,500.00 | 58,774.00 | 56,267.00 | 57,557.00 | 57,557.00 | 439,668 |
| 13 jun 2024 | 57,790.00 | 59,248.00 | 56,701.00 | 58,725.00 | 58,725.00 | 538,856 |
| 12 jun 2024 | 56,605.00 | 59,100.00 | 56,001.00 | 58,053.00 | 58,053.00 | 264,384 |
| 11 jun 2024 | 57,050.00 | 57,643.00 | 55,871.00 | 56,252.00 | 56,252.00 | 201,992 |
| 10 jun 2024 | 56,600.00 | 58,281.00 | 56,310.00 | 57,374.00 | 57,374.00 | 231,892 |
| 07 jun 2024 | 59,750.00 | 59,750.00 | 56,803.00 | 57,733.00 | 57,733.00 | 300,390 |
| 06 jun 2024 | 61,700.00 | 61,698.00 | 59,432.00 | 59,586.00 | 59,586.00 | 292,288 |
| 05 jun 2024 | 58,057.00 | 60,880.00 | 57,202.00 | 60,276.00 | 60,276.00 | 403,332 |
| 04 jun 2024 | 60,000.00 | 60,487.00 | 57,808.00 | 58,055.00 | 58,055.00 | 789,050 |
| 03 jun 2024 | 61,350.00 | 63,867.00 | 59,306.00 | 60,464.00 | 60,464.00 | 640,142 |
| 31 may 2024 | 63,253.00 | 64,213.00 | 61,000.00 | 61,055.00 | 61,055.00 | 1,126,407 |
| 30 may 2024 | 67,000.00 | 68,600.00 | 62,027.00 | 63,253.00 | 63,253.00 | 1,145,061 |
| 28 may 2024 | 71,455.00 | 72,158.00 | 66,600.00 | 66,600.00 | 66,600.00 | 652,017 |
| 27 may 2024 | 72,000.00 | 73,210.00 | 71,100.00 | 71,814.00 | 71,814.00 | 167,553 |
| 24 may 2024 | 71,500.00 | 73,643.00 | 71,493.00 | 71,773.00 | 71,773.00 | 133,828 |
| 23 may 2024 | 71,750.00 | 73,697.00 | 71,312.00 | 72,430.00 | 72,430.00 | 335,656 |
| 22 may 2024 | 74,617.00 | 74,922.00 | 71,608.00 | 72,332.00 | 72,332.00 | 337,090 |
| 21 may 2024 | 76,536.00 | 76,329.00 | 73,481.00 | 73,752.00 | 73,752.00 | 421,032 |
| 20 may 2024 | 79,500.00 | 80,984.00 | 77,290.00 | 77,290.00 | 77,290.00 | 256,139 |
| 17 may 2024 | 76,500.00 | 78,968.00 | 75,345.00 | 78,000.00 | 78,000.00 | 245,425 |
| 16 may 2024 | 76,000.00 | 79,929.00 | 76,200.00 | 76,649.00 | 76,649.00 | 359,416 |
| 15 may 2024 | 71,720.00 | 75,745.00 | 71,660.00 | 75,500.00 | 75,500.00 | 384,577 |
| 14 may 2024 | 76,700.00 | 77,006.00 | 70,312.00 | 71,720.00 | 71,720.00 | 1,137,292 |
| 13 may 2024 | 73,264.00 | 78,997.00 | 73,282.00 | 78,500.00 | 78,500.00 | 401,163 |
| 10 may 2024 | 69,101.00 | 74,498.00 | 69,908.00 | 73,769.00 | 73,769.00 | 377,963 |
| 09 may 2024 | 69,500.00 | 69,799.00 | 67,403.00 | 68,623.00 | 68,623.00 | 340,064 |
| 08 may 2024 | 69,007.00 | 70,182.00 | 68,141.00 | 69,500.00 | 69,500.00 | 272,391 |
| 07 may 2024 | 68,100.00 | 70,499.00 | 67,669.00 | 69,872.00 | 69,872.00 | 245,698 |
| 06 may 2024 | 68,199.00 | 69,331.00 | 67,532.00 | 68,425.00 | 68,425.00 | 227,504 |
| 03 may 2024 | 65,500.00 | 68,711.00 | 64,512.00 | 66,837.00 | 66,837.00 | 465,929 |
| 02 may 2024 | 66,600.00 | 68,718.00 | 64,127.00 | 64,127.00 | 64,127.00 | 715,912 |
| 30 abr 2024 | 67,640.00 | 69,187.00 | 66,095.00 | 66,174.00 | 66,174.00 | 535,517 |
| 29 abr 2024 | 63,408.00 | 67,055.00 | 63,994.00 | 66,916.00 | 66,916.00 | 409,618 |
| 26 abr 2024 | 64,000.00 | 64,900.00 | 62,072.00 | 63,401.00 | 63,401.00 | 1,192,078 |
| 25 abr 2024 | 69,597.00 | 67,636.00 | 59,306.00 | 61,800.00 | 61,800.00 | 2,189,702 |
| 24 abr 2024 | 69,300.00 | 70,166.00 | 67,135.00 | 68,275.00 | 68,275.00 | 359,292 |
| 23 abr 2024 | 71,935.00 | 73,698.00 | 67,674.00 | 68,800.00 | 68,800.00 | 580,283 |
| 22 abr 2024 | 76,000.00 | 79,282.00 | 72,301.00 | 73,089.00 | 73,089.00 | 405,951 |
| 19 abr 2024 | 78,000.00 | 79,500.00 | 75,563.00 | 78,035.00 | 78,035.00 | 282,499 |
| 18 abr 2024 | 79,890.00 | 79,989.00 | 77,536.00 | 78,269.00 | 78,269.00 | 256,814 |
| 17 abr 2024 | 78,495.00 | 81,773.00 | 78,451.00 | 79,968.00 | 79,968.00 | 295,118 |
| 16 abr 2024 | 82,300.00 | 81,900.00 | 77,653.00 | 78,494.00 | 78,494.00 | 266,817 |
| 15 abr 2024 | 85,000.00 | 85,000.00 | 82,133.00 | 83,855.00 | 83,855.00 | 356,675 |
| 12 abr 2024 | 82,998.00 | 87,675.00 | 82,979.00 | 86,000.00 | 86,000.00 | 540,931 |
| 11 abr 2024 | 79,500.00 | 82,696.00 | 79,251.50 | 81,888.00 | 81,888.00 | 264,543 |
| 10 abr 2024 | 80,471.00 | 81,539.00 | 78,103.00 | 80,410.00 | 80,410.00 | 1,217,385 |
| 09 abr 2024 | 79,800.00 | 83,631.00 | 78,704.00 | 79,430.00 | 79,430.00 | 874,582 |
| 08 abr 2024 | 75,327.00 | 79,177.00 | 74,786.00 | 79,177.00 | 79,177.00 | 620,222 |
| 05 abr 2024 | 76,000.00 | 78,326.00 | 74,584.00 | 75,327.00 | 75,327.00 | 283,725 |
| 04 abr 2024 | 76,363.00 | 78,705.00 | 75,664.00 | 78,326.00 | 78,326.00 | 596,713 |
| 03 abr 2024 | 78,799.00 | 78,233.00 | 73,883.00 | 75,987.00 | 75,987.00 | 410,745 |
| 02 abr 2024 | 76,073.00 | 79,253.00 | 76,140.00 | 77,000.00 | 77,000.00 | 403,983 |
| 28 mar 2024 | 77,850.00 | 77,850.00 | 74,466.00 | 76,849.00 | 76,849.00 | 200,904 |
| 27 mar 2024 | 76,800.00 | 78,167.00 | 75,369.00 | 75,717.00 | 75,717.00 | 145,757 |
| 26 mar 2024 | 78,085.00 | 80,774.00 | 75,834.00 | 78,615.00 | 78,615.00 | 186,772 |
| 26 mar 2024 | 930 Dividendo | |||||
| 25 mar 2024 | 80,400.00 | 80,349.00 | 77,250.00 | 79,350.00 | 78,420.00 | 187,939 |
| 22 mar 2024 | 73,911.00 | 80,647.00 | 73,809.00 | 79,328.00 | 78,398.26 | 498,988 |
| 20 mar 2024 | 69,567.00 | 74,281.00 | 69,109.00 | 73,390.00 | 72,529.85 | 1,028,628 |
| 19 mar 2024 | 70,376.00 | 71,143.00 | 67,860.00 | 68,278.00 | 67,477.77 | 527,386 |
| 18 mar 2024 | 73,800.00 | 74,500.00 | 69,268.00 | 69,358.00 | 68,545.11 | 671,658 |
| 15 mar 2024 | 74,600.00 | 77,079.00 | 72,843.00 | 73,916.00 | 73,049.69 | 1,503,117 |
| 14 mar 2024 | 79,000.00 | 78,886.00 | 74,100.00 | 75,883.00 | 74,993.63 | 662,585 |
| 13 mar 2024 | 73,738.00 | 79,917.00 | 73,400.00 | 79,710.00 | 78,775.78 | 363,074 |
| 12 mar 2024 | 75,000.00 | 77,470.00 | 73,264.00 | 74,185.00 | 73,315.53 | 279,540 |
| 11 mar 2024 | 76,900.00 | 77,063.00 | 73,543.00 | 74,880.00 | 74,002.39 | 169,111 |
| 08 mar 2024 | 74,000.00 | 76,344.00 | 72,810.00 | 75,536.00 | 74,650.70 | 357,157 |
| 07 mar 2024 | 70,432.00 | 74,321.00 | 70,048.00 | 73,147.00 | 72,289.70 | 283,768 |
| 06 mar 2024 | 68,310.00 | 71,780.00 | 67,500.00 | 70,900.00 | 70,069.03 | 662,778 |
| 05 mar 2024 | 70,390.00 | 71,453.00 | 67,462.00 | 68,830.00 | 68,023.30 | 306,622 |
| 04 mar 2024 | 73,500.00 | 76,055.00 | 70,451.00 | 70,605.00 | 69,777.49 | 297,501 |
| 01 mar 2024 | 72,699.00 | 74,895.00 | 72,453.00 | 73,140.00 | 72,282.78 | 170,152 |
| 29 feb 2024 | 72,850.00 | 75,201.00 | 71,827.00 | 73,691.00 | 72,827.32 | 375,381 |
| 28 feb 2024 | 74,000.00 | 73,729.00 | 72,456.00 | 72,849.00 | 71,995.20 | 149,539 |
| 27 feb 2024 | 73,518.00 | 74,542.00 | 72,554.00 | 73,692.00 | 72,828.31 | 177,279 |
| 26 feb 2024 | 73,851.00 | 74,306.00 | 72,195.00 | 73,532.00 | 72,670.19 | 155,678 |
| 23 feb 2024 | 72,051.00 | 75,000.00 | 71,616.00 | 73,843.00 | 72,977.54 | 447,235 |
| 22 feb 2024 | 68,500.00 | 72,859.00 | 67,972.00 | 71,997.00 | 71,153.18 | 268,122 |
| 21 feb 2024 | 72,500.00 | 72,993.00 | 67,566.00 | 67,566.00 | 66,774.11 | 365,521 |
| 20 feb 2024 | 72,920.00 | 73,006.00 | 69,744.00 | 72,103.00 | 71,257.94 | 215,050 |
| 19 feb 2024 | 71,500.00 | 75,299.00 | 70,840.00 | 73,000.00 | 72,144.42 | 136,027 |
| 16 feb 2024 | 72,477.00 | 75,024.00 | 72,313.00 | 72,776.00 | 71,923.05 | 318,210 |
| 15 feb 2024 | 71,750.00 | 73,264.00 | 69,862.00 | 72,477.00 | 71,627.55 | 184,243 |
| 14 feb 2024 | 69,500.00 | 70,777.00 | 68,545.00 | 70,318.00 | 69,493.86 | 301,059 |
| 13 feb 2024 | 68,601.00 | 71,668.00 | 68,894.00 | 70,396.00 | 69,570.95 | 187,912 |
| 12 feb 2024 | 68,900.00 | 69,897.00 | 67,886.00 | 69,014.00 | 68,205.14 | 213,921 |
| 09 feb 2024 | 71,827.00 | 71,863.00 | 68,520.00 | 68,636.00 | 67,831.57 | 295,410 |
| 08 feb 2024 | 76,195.00 | 76,727.00 | 70,549.00 | 71,827.00 | 70,985.17 | 440,149 |
| 07 feb 2024 | 78,200.00 | 78,199.00 | 75,278.00 | 77,117.00 | 76,213.17 | 372,413 |
| 06 feb 2024 | 81,300.00 | 81,300.00 | 77,303.00 | 78,250.00 | 77,332.89 | 167,137 |
| 05 feb 2024 | 80,300.00 | 80,074.50 | 78,290.00 | 78,663.00 | 77,741.05 | 166,873 |
| 02 feb 2024 | 81,900.00 | 84,104.00 | 78,127.00 | 79,749.00 | 78,814.32 | 250,911 |
| 01 feb 2024 | 78,699.00 | 81,503.00 | 76,951.00 | 81,293.00 | 80,340.23 | 287,253 |
| 31 ene 2024 | 80,400.00 | 81,200.00 | 78,320.00 | 79,699.00 | 78,764.91 | 338,861 |
| *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.