Copper 360 Limited (CPR.JO)
Johannesburg - Johannesburg Precio retrasado. Divisa en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 05:00PM SAST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 425.00 | 448.00 | 423.00 | 434.00 | 434.00 | 194,747 |
| 30 may 2024 | 450.00 | 450.00 | 416.00 | 425.00 | 425.00 | 213,126 |
| 28 may 2024 | 435.00 | 450.00 | 415.00 | 435.00 | 435.00 | 512,942 |
| 27 may 2024 | 450.00 | 450.00 | 411.00 | 420.00 | 420.00 | 212,015 |
| 24 may 2024 | 441.00 | 458.00 | 430.00 | 440.00 | 440.00 | 214,082 |
| 23 may 2024 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | 492,661 |
| 22 may 2024 | 469.00 | 469.00 | 449.00 | 460.00 | 460.00 | 334,236 |
| 21 may 2024 | 470.00 | 479.00 | 447.00 | 450.00 | 450.00 | 371,577 |
| 20 may 2024 | 466.00 | 485.00 | 457.00 | 457.00 | 457.00 | 1,176,111 |
| 17 may 2024 | 477.00 | 485.00 | 452.00 | 465.00 | 465.00 | 699,999 |
| 16 may 2024 | 460.00 | 478.00 | 460.00 | 477.00 | 477.00 | 1,036,813 |
| 15 may 2024 | 464.00 | 465.00 | 440.00 | 450.00 | 450.00 | 452,756 |
| 14 may 2024 | 420.00 | 449.00 | 417.00 | 445.00 | 445.00 | 448,015 |
| 13 may 2024 | 443.00 | 443.00 | 410.00 | 410.00 | 410.00 | 384,347 |
| 10 may 2024 | 478.00 | 478.00 | 429.00 | 443.00 | 443.00 | 440,837 |
| 09 may 2024 | 472.00 | 475.00 | 445.00 | 445.00 | 445.00 | 445,413 |
| 08 may 2024 | 470.00 | 483.00 | 460.00 | 467.00 | 467.00 | 4,405,751 |
| 07 may 2024 | 479.00 | 480.00 | 461.00 | 467.00 | 467.00 | 402,325 |
| 06 may 2024 | 453.00 | 486.00 | 453.00 | 470.00 | 470.00 | 401,896 |
| 03 may 2024 | 480.00 | 520.00 | 450.00 | 452.00 | 452.00 | 566,168 |
| 02 may 2024 | 549.00 | 575.00 | 480.00 | 481.00 | 481.00 | 763,552 |
| 30 abr 2024 | 521.00 | 610.00 | 510.00 | 525.00 | 525.00 | 1,728,355 |
| 29 abr 2024 | 420.00 | 519.00 | 420.00 | 500.00 | 500.00 | 1,855,195 |
| 26 abr 2024 | 384.00 | 420.00 | 383.00 | 405.00 | 405.00 | 1,432,317 |
| 25 abr 2024 | 327.00 | 400.00 | 320.00 | 359.00 | 359.00 | 1,240,930 |
| 24 abr 2024 | 271.00 | 333.00 | 245.00 | 310.00 | 310.00 | 1,384,316 |
| 23 abr 2024 | 250.00 | 272.00 | 241.00 | 260.00 | 260.00 | 482,955 |
| 22 abr 2024 | 267.00 | 272.00 | 249.00 | 250.00 | 250.00 | 640,641 |
| 19 abr 2024 | 269.00 | 274.00 | 241.00 | 250.00 | 250.00 | 793,207 |
| 18 abr 2024 | 285.00 | 298.00 | 265.00 | 270.00 | 270.00 | 815,904 |
| 17 abr 2024 | 276.00 | 288.00 | 275.00 | 288.00 | 288.00 | 792,408 |
| 16 abr 2024 | 276.00 | 298.00 | 276.00 | 279.00 | 279.00 | 388,970 |
| 15 abr 2024 | 285.00 | 285.00 | 272.00 | 280.00 | 280.00 | 454,236 |
| 12 abr 2024 | 275.00 | 280.00 | 268.00 | 275.00 | 275.00 | 501,524 |
| 11 abr 2024 | 276.00 | 280.00 | 263.00 | 265.00 | 265.00 | 712,103 |
| 10 abr 2024 | 278.00 | 280.00 | 260.00 | 260.00 | 260.00 | 523,141 |
| 09 abr 2024 | 278.00 | 295.00 | 248.00 | 266.00 | 266.00 | 862,261 |
| 08 abr 2024 | 290.00 | 296.00 | 275.00 | 280.00 | 280.00 | 536,089 |
| 05 abr 2024 | 295.00 | 300.00 | 274.00 | 277.00 | 277.00 | 290,493 |
| 04 abr 2024 | 282.00 | 305.00 | 282.00 | 285.00 | 285.00 | 444,053 |
| 03 abr 2024 | 293.00 | 305.00 | 280.00 | 280.00 | 280.00 | 373,820 |
| 02 abr 2024 | 310.00 | 329.00 | 287.00 | 287.00 | 287.00 | 462,338 |
| 28 mar 2024 | 307.00 | 315.00 | 283.00 | 310.00 | 310.00 | 659,868 |
| 27 mar 2024 | 308.00 | 316.00 | 295.00 | 305.00 | 305.00 | 653,380 |
| 26 mar 2024 | 296.00 | 309.00 | 281.00 | 285.00 | 285.00 | 749,237 |
| 25 mar 2024 | 305.00 | 319.00 | 290.00 | 303.00 | 303.00 | 622,085 |
| 22 mar 2024 | 289.00 | 330.00 | 280.00 | 305.00 | 305.00 | 929,061 |
| 20 mar 2024 | 290.00 | 290.00 | 270.00 | 275.00 | 275.00 | 463,740 |
| 19 mar 2024 | 271.00 | 297.00 | 265.00 | 270.00 | 270.00 | 547,442 |
| 18 mar 2024 | 280.00 | 290.00 | 261.00 | 261.00 | 261.00 | 496,764 |
| 15 mar 2024 | 263.00 | 277.00 | 262.00 | 276.00 | 276.00 | 390,382 |
| 14 mar 2024 | 280.00 | 280.00 | 261.00 | 276.00 | 276.00 | 569,983 |
| 13 mar 2024 | 276.00 | 286.00 | 260.00 | 276.00 | 276.00 | 608,147 |
| 12 mar 2024 | 299.00 | 299.00 | 269.00 | 285.00 | 285.00 | 702,642 |
| 11 mar 2024 | 281.00 | 295.00 | 272.00 | 275.00 | 275.00 | 561,134 |
| 08 mar 2024 | 290.00 | 305.00 | 280.00 | 281.00 | 281.00 | 232,209 |
| 07 mar 2024 | 291.00 | 313.00 | 282.00 | 282.00 | 282.00 | 247,982 |
| 06 mar 2024 | 289.00 | 310.00 | 280.00 | 310.00 | 310.00 | 360,839 |
| 05 mar 2024 | 310.00 | 311.00 | 275.00 | 288.00 | 288.00 | 450,786 |
| 04 mar 2024 | 310.00 | 315.00 | 292.00 | 300.00 | 300.00 | 220,636 |
| 01 mar 2024 | 330.00 | 330.00 | 294.00 | 294.00 | 294.00 | 254,798 |
| 29 feb 2024 | 339.00 | 339.00 | 299.00 | 310.00 | 310.00 | 305,361 |
| 28 feb 2024 | 325.00 | 337.00 | 286.00 | 308.00 | 308.00 | 409,755 |
| 27 feb 2024 | 337.00 | 337.00 | 300.00 | 307.00 | 307.00 | 3,435,962 |
| 26 feb 2024 | 325.00 | 349.00 | 300.00 | 300.00 | 300.00 | 566,723 |
| 23 feb 2024 | 322.00 | 334.00 | 299.00 | 310.00 | 310.00 | 807,323 |
| 22 feb 2024 | 338.00 | 359.00 | 297.00 | 322.00 | 322.00 | 385,944 |
| 21 feb 2024 | 334.00 | 365.00 | 315.00 | 330.00 | 330.00 | 448,813 |
| 20 feb 2024 | 353.00 | 374.00 | 312.00 | 320.00 | 320.00 | 3,526,438 |
| 19 feb 2024 | 285.00 | 353.00 | 285.00 | 315.00 | 315.00 | 559,122 |
| 16 feb 2024 | 366.00 | 366.00 | 230.00 | 265.00 | 265.00 | 601,175 |
| 15 feb 2024 | 343.00 | 345.00 | 300.00 | 341.00 | 341.00 | 24,030,210 |
| 14 feb 2024 | 346.00 | 346.00 | 303.00 | 340.00 | 340.00 | 651,038 |
| 13 feb 2024 | 360.00 | 379.00 | 340.00 | 341.00 | 341.00 | 908,848 |
| 12 feb 2024 | 379.00 | 384.00 | 348.00 | 348.00 | 348.00 | 790,502 |
| 09 feb 2024 | 370.00 | 379.00 | 356.00 | 370.00 | 370.00 | 174,767 |
| 08 feb 2024 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | 27,365 |
| 07 feb 2024 | 385.00 | 393.00 | 380.00 | 384.00 | 384.00 | 110,880 |
| 06 feb 2024 | 390.00 | 400.00 | 385.00 | 385.00 | 385.00 | 795,757 |
| 05 feb 2024 | 414.00 | 414.00 | 379.00 | 381.00 | 381.00 | 123,695 |
| 02 feb 2024 | 415.00 | 415.00 | 390.00 | 390.00 | 390.00 | 49,726 |
| 01 feb 2024 | 397.00 | 414.00 | 397.00 | 400.00 | 400.00 | 37,774 |
| 31 ene 2024 | 398.00 | 415.00 | 398.00 | 400.00 | 400.00 | 12,795 |
| 30 ene 2024 | 414.00 | 414.00 | 396.00 | 408.00 | 408.00 | 30,684 |
| 29 ene 2024 | 403.00 | 415.00 | 403.00 | 405.00 | 405.00 | 94,647 |
| 26 ene 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 87,189 |
| 25 ene 2024 | 399.00 | 400.00 | 395.00 | 399.00 | 399.00 | 48,460 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 13,909 |
| 19 ene 2024 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 33,134 |
| 18 ene 2024 | 390.00 | 394.00 | 380.00 | 380.00 | 380.00 | 20,432 |
| 17 ene 2024 | 395.00 | 395.00 | 385.00 | 385.00 | 385.00 | 12,576 |
| 16 ene 2024 | 397.00 | 397.00 | 390.00 | 390.00 | 390.00 | 54,610 |
| 15 ene 2024 | 387.00 | 400.00 | 387.00 | 400.00 | 400.00 | 89,312 |
| 12 ene 2024 | 395.00 | 400.00 | 395.00 | 395.00 | 395.00 | 38,510 |
| 11 ene 2024 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 990 |
| 10 ene 2024 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 61,253 |
| 09 ene 2024 | 403.00 | 403.00 | 397.00 | 402.00 | 402.00 | 46,976 |
| 08 ene 2024 | 400.00 | 403.00 | 386.00 | 400.00 | 400.00 | 99,025 |
| *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.