Clicks Group Limited (CLS.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 05:38PM SAST
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 37,999.00 | 38,000.00 | 37,480.00 | 37,825.00 | 37,825.00 | 272,490 |
| 10 oct 2024 | 38,550.00 | 38,550.00 | 37,410.00 | 37,556.00 | 37,556.00 | 415,401 |
| 09 oct 2024 | 37,500.00 | 37,829.00 | 37,163.00 | 37,781.00 | 37,781.00 | 367,942 |
| 08 oct 2024 | 37,400.00 | 37,844.00 | 37,176.00 | 37,535.00 | 37,535.00 | 667,343 |
| 07 oct 2024 | 37,400.00 | 38,147.00 | 37,418.00 | 37,552.00 | 37,552.00 | 568,045 |
| 04 oct 2024 | 37,840.00 | 38,289.00 | 37,472.00 | 37,661.00 | 37,661.00 | 814,021 |
| 03 oct 2024 | 39,187.00 | 39,188.00 | 37,816.00 | 38,140.00 | 38,140.00 | 818,386 |
| 02 oct 2024 | 39,864.00 | 39,340.00 | 38,465.00 | 38,652.00 | 38,652.00 | 725,969 |
| 01 oct 2024 | 39,355.00 | 40,339.00 | 39,253.00 | 39,253.00 | 39,253.00 | 1,004,597 |
| 30 sept 2024 | 39,800.00 | 40,224.00 | 39,401.00 | 39,697.00 | 39,697.00 | 1,023,271 |
| 27 sept 2024 | 39,739.00 | 39,821.00 | 39,161.00 | 39,767.00 | 39,767.00 | 800,733 |
| 26 sept 2024 | 40,000.00 | 40,015.00 | 39,050.00 | 39,479.00 | 39,479.00 | 510,672 |
| 25 sept 2024 | 39,214.00 | 39,894.00 | 38,691.00 | 39,778.00 | 39,778.00 | 834,010 |
| 23 sept 2024 | 39,899.00 | 39,655.00 | 38,660.00 | 38,782.00 | 38,782.00 | 705,071 |
| 20 sept 2024 | 38,785.00 | 39,300.00 | 38,649.00 | 38,847.00 | 38,847.00 | 1,095,419 |
| 19 sept 2024 | 38,446.00 | 38,948.50 | 38,286.00 | 38,879.00 | 38,879.00 | 2,150,311 |
| 18 sept 2024 | 37,601.00 | 38,400.00 | 37,732.00 | 38,400.00 | 38,400.00 | 551,242 |
| 17 sept 2024 | 37,500.00 | 38,113.00 | 37,112.00 | 37,972.00 | 37,972.00 | 569,763 |
| 16 sept 2024 | 36,743.00 | 37,398.00 | 36,748.00 | 37,024.00 | 37,024.00 | 636,852 |
| 13 sept 2024 | 37,441.00 | 37,590.00 | 36,559.00 | 37,243.00 | 37,243.00 | 925,549 |
| 12 sept 2024 | 37,692.00 | 37,950.00 | 37,484.00 | 37,903.00 | 37,903.00 | 488,530 |
| 11 sept 2024 | 37,700.00 | 37,633.00 | 37,014.00 | 37,533.00 | 37,533.00 | 466,511 |
| 10 sept 2024 | 36,900.00 | 37,574.00 | 36,986.00 | 37,543.00 | 37,543.00 | 761,773 |
| 09 sept 2024 | 37,188.00 | 37,331.00 | 36,805.00 | 37,026.00 | 37,026.00 | 373,636 |
| 06 sept 2024 | 36,799.00 | 37,227.00 | 36,453.00 | 36,919.00 | 36,919.00 | 683,497 |
| 05 sept 2024 | 36,355.00 | 36,952.00 | 36,355.00 | 36,735.00 | 36,735.00 | 601,894 |
| 04 sept 2024 | 36,980.00 | 37,171.00 | 36,208.00 | 36,674.00 | 36,674.00 | 1,084,619 |
| 03 sept 2024 | 36,801.00 | 37,210.00 | 36,515.00 | 36,919.00 | 36,919.00 | 661,314 |
| 02 sept 2024 | 37,300.00 | 37,394.00 | 36,812.00 | 37,244.00 | 37,244.00 | 705,283 |
| 30 ago 2024 | 36,413.00 | 37,556.00 | 36,496.00 | 37,369.00 | 37,369.00 | 1,521,070 |
| 29 ago 2024 | 36,551.00 | 36,735.00 | 36,241.00 | 36,633.00 | 36,633.00 | 609,039 |
| 28 ago 2024 | 36,324.00 | 36,752.00 | 36,190.00 | 36,310.00 | 36,310.00 | 654,992 |
| 27 ago 2024 | 36,700.00 | 36,757.00 | 36,287.00 | 36,551.00 | 36,551.00 | 624,141 |
| 26 ago 2024 | 36,900.00 | 36,986.00 | 36,295.00 | 36,433.00 | 36,433.00 | 508,077 |
| 23 ago 2024 | 36,000.00 | 36,866.00 | 36,075.00 | 36,768.00 | 36,768.00 | 492,595 |
| 22 ago 2024 | 35,900.00 | 36,600.00 | 35,892.00 | 36,121.00 | 36,121.00 | 814,006 |
| 21 ago 2024 | 35,201.00 | 36,119.00 | 35,331.00 | 35,950.00 | 35,950.00 | 777,581 |
| 20 ago 2024 | 35,470.00 | 35,812.00 | 35,235.00 | 35,614.00 | 35,614.00 | 289,248 |
| 19 ago 2024 | 35,855.00 | 36,047.00 | 35,374.00 | 35,600.00 | 35,600.00 | 479,566 |
| 16 ago 2024 | 35,277.00 | 36,150.00 | 35,277.00 | 35,653.00 | 35,653.00 | 480,692 |
| 15 ago 2024 | 35,277.00 | 36,077.00 | 35,277.00 | 35,787.00 | 35,787.00 | 1,084,563 |
| 14 ago 2024 | 35,100.00 | 36,061.00 | 35,269.00 | 35,961.00 | 35,961.00 | 592,096 |
| 13 ago 2024 | 35,400.00 | 35,515.00 | 34,957.00 | 35,403.00 | 35,403.00 | 757,950 |
| 12 ago 2024 | 35,899.00 | 35,601.00 | 35,039.00 | 35,458.00 | 35,458.00 | 673,084 |
| 08 ago 2024 | 35,094.00 | 35,624.00 | 34,619.00 | 35,231.00 | 35,231.00 | 692,129 |
| 07 ago 2024 | 35,100.00 | 35,450.00 | 34,963.00 | 35,201.00 | 35,201.00 | 646,733 |
| 06 ago 2024 | 33,779.00 | 35,193.00 | 33,779.00 | 35,094.00 | 35,094.00 | 790,866 |
| 05 ago 2024 | 34,700.00 | 34,917.00 | 34,094.00 | 34,800.00 | 34,800.00 | 1,026,195 |
| 02 ago 2024 | 34,810.00 | 35,317.00 | 34,687.00 | 35,225.00 | 35,225.00 | 835,348 |
| 01 ago 2024 | 35,894.00 | 35,770.00 | 35,000.00 | 35,474.00 | 35,474.00 | 683,046 |
| 31 jul 2024 | 34,275.00 | 35,400.00 | 34,272.00 | 35,400.00 | 35,400.00 | 781,046 |
| 30 jul 2024 | 34,200.00 | 34,602.00 | 34,101.00 | 34,529.00 | 34,529.00 | 384,683 |
| 29 jul 2024 | 34,275.00 | 34,276.00 | 33,775.00 | 34,217.00 | 34,217.00 | 378,205 |
| 26 jul 2024 | 34,036.00 | 34,335.00 | 33,651.00 | 33,886.00 | 33,886.00 | 456,712 |
| 25 jul 2024 | 34,150.00 | 34,164.00 | 33,465.00 | 34,019.00 | 34,019.00 | 381,881 |
| 24 jul 2024 | 33,737.00 | 34,141.00 | 33,830.00 | 33,953.00 | 33,953.00 | 237,700 |
| 23 jul 2024 | 33,854.00 | 34,324.00 | 33,809.00 | 34,101.00 | 34,101.00 | 366,035 |
| 22 jul 2024 | 34,655.00 | 34,401.00 | 33,297.00 | 34,390.00 | 34,390.00 | 604,411 |
| 19 jul 2024 | 33,706.00 | 33,706.00 | 33,212.00 | 33,523.00 | 33,523.00 | 765,406 |
| 18 jul 2024 | 34,134.00 | 34,375.00 | 33,522.00 | 33,629.00 | 33,629.00 | 969,187 |
| 17 jul 2024 | 34,271.00 | 34,440.00 | 33,911.00 | 34,063.00 | 34,063.00 | 830,065 |
| 16 jul 2024 | 35,096.00 | 35,096.00 | 34,380.00 | 34,576.00 | 34,576.00 | 777,150 |
| 15 jul 2024 | 34,650.00 | 35,202.00 | 33,401.00 | 35,202.00 | 35,202.00 | 956,286 |
| 12 jul 2024 | 33,890.00 | 34,503.00 | 33,934.00 | 34,456.00 | 34,456.00 | 584,531 |
| 11 jul 2024 | 33,834.00 | 34,535.00 | 33,543.00 | 34,056.00 | 34,056.00 | 751,942 |
| 10 jul 2024 | 33,800.00 | 34,091.00 | 33,250.00 | 33,834.00 | 33,834.00 | 928,512 |
| 09 jul 2024 | 33,499.00 | 33,660.00 | 33,034.00 | 33,660.00 | 33,660.00 | 434,257 |
| 08 jul 2024 | 33,300.00 | 33,300.00 | 32,822.00 | 33,188.00 | 33,188.00 | 458,094 |
| 05 jul 2024 | 33,765.00 | 33,765.00 | 32,612.00 | 33,080.00 | 33,080.00 | 492,988 |
| 04 jul 2024 | 34,799.00 | 34,213.00 | 33,535.00 | 33,750.00 | 33,750.00 | 315,955 |
| 03 jul 2024 | 34,000.00 | 34,072.00 | 33,516.00 | 33,550.00 | 33,550.00 | 757,261 |
| 02 jul 2024 | 35,200.00 | 34,374.00 | 33,601.00 | 33,655.00 | 33,655.00 | 592,894 |
| 01 jul 2024 | 34,677.00 | 35,299.00 | 34,257.00 | 34,286.00 | 34,286.00 | 583,858 |
| 28 jun 2024 | 32,710.00 | 34,628.00 | 33,432.00 | 34,436.00 | 34,436.00 | 974,990 |
| 27 jun 2024 | 33,854.00 | 33,886.00 | 32,701.00 | 33,350.00 | 33,350.00 | 1,035,075 |
| 26 jun 2024 | 33,200.00 | 33,965.00 | 33,383.00 | 33,302.00 | 33,302.00 | 658,785 |
| 26 jun 2024 | 210 Dividendo | |||||
| 25 jun 2024 | 35,000.00 | 34,176.00 | 33,401.00 | 33,776.00 | 33,566.00 | 758,422 |
| 24 jun 2024 | 34,999.00 | 34,506.00 | 33,221.00 | 33,865.00 | 33,654.45 | 739,184 |
| 21 jun 2024 | 33,600.00 | 34,335.00 | 33,600.00 | 34,078.00 | 33,866.12 | 1,776,440 |
| 20 jun 2024 | 34,050.00 | 34,715.00 | 33,883.00 | 34,000.00 | 33,788.61 | 2,097,850 |
| 19 jun 2024 | 34,244.00 | 35,169.00 | 33,401.00 | 34,466.00 | 34,251.71 | 2,071,654 |
| 18 jun 2024 | 31,200.00 | 34,495.00 | 30,995.00 | 33,711.00 | 33,501.41 | 2,486,663 |
| 14 jun 2024 | 30,150.00 | 31,724.00 | 29,977.00 | 30,951.00 | 30,758.56 | 878,421 |
| 13 jun 2024 | 30,465.00 | 30,708.00 | 30,089.00 | 30,181.00 | 29,993.35 | 729,268 |
| 12 jun 2024 | 29,510.00 | 30,480.00 | 29,692.00 | 30,314.00 | 30,125.53 | 754,393 |
| 11 jun 2024 | 29,500.00 | 30,213.00 | 29,714.00 | 29,714.00 | 29,529.26 | 398,330 |
| 10 jun 2024 | 29,515.00 | 30,061.00 | 29,515.00 | 29,787.00 | 29,601.80 | 399,421 |
| 07 jun 2024 | 29,685.00 | 30,101.00 | 29,531.00 | 29,871.00 | 29,685.28 | 554,735 |
| 06 jun 2024 | 30,008.00 | 30,117.00 | 29,418.00 | 30,005.00 | 29,818.45 | 810,791 |
| 05 jun 2024 | 30,110.00 | 30,718.00 | 29,729.00 | 29,849.00 | 29,663.42 | 763,863 |
| 04 jun 2024 | 30,200.00 | 30,676.00 | 30,058.50 | 30,400.00 | 30,210.99 | 966,989 |
| 03 jun 2024 | 29,500.00 | 30,566.00 | 29,415.00 | 30,350.00 | 30,161.30 | 717,272 |
| 31 may 2024 | 30,287.00 | 30,087.00 | 29,576.00 | 29,576.00 | 29,392.11 | 2,082,589 |
| 30 may 2024 | 30,079.00 | 30,475.00 | 29,500.00 | 29,899.00 | 29,713.11 | 1,016,878 |
| 28 may 2024 | 30,919.00 | 30,980.00 | 30,457.00 | 30,593.00 | 30,402.79 | 460,425 |
| 27 may 2024 | 31,400.00 | 31,335.00 | 30,548.00 | 30,548.00 | 30,358.07 | 350,727 |
| 24 may 2024 | 30,745.00 | 31,299.00 | 30,534.00 | 30,995.00 | 30,802.29 | 549,285 |
| 23 may 2024 | 31,098.00 | 31,141.00 | 30,322.00 | 30,617.00 | 30,426.64 | 505,696 |
| 22 may 2024 | 30,000.00 | 30,804.00 | 29,877.00 | 30,394.00 | 30,205.03 | 876,295 |
| *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.