DRDGOLD Limited (DRD.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 05:03PM SAST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,599.00 | 1,613.00 | 1,555.00 | 1,570.00 | 1,570.00 | 925,228 |
| 27 jun 2024 | 1,597.00 | 1,605.00 | 1,563.00 | 1,591.00 | 1,591.00 | 1,035,915 |
| 26 jun 2024 | 1,609.00 | 1,614.00 | 1,561.00 | 1,576.00 | 1,576.00 | 1,687,870 |
| 25 jun 2024 | 1,608.00 | 1,626.00 | 1,585.00 | 1,610.00 | 1,610.00 | 2,106,542 |
| 24 jun 2024 | 1,630.00 | 1,639.00 | 1,590.00 | 1,606.00 | 1,606.00 | 661,543 |
| 21 jun 2024 | 1,616.00 | 1,625.00 | 1,577.00 | 1,620.00 | 1,620.00 | 2,165,672 |
| 20 jun 2024 | 1,599.00 | 1,615.00 | 1,560.00 | 1,608.00 | 1,608.00 | 1,394,553 |
| 19 jun 2024 | 1,526.00 | 1,576.00 | 1,522.00 | 1,570.00 | 1,570.00 | 560,932 |
| 18 jun 2024 | 1,514.00 | 1,519.00 | 1,471.00 | 1,515.00 | 1,515.00 | 495,892 |
| 14 jun 2024 | 1,514.00 | 1,540.00 | 1,492.00 | 1,499.00 | 1,499.00 | 821,556 |
| 13 jun 2024 | 1,542.00 | 1,548.00 | 1,500.00 | 1,515.00 | 1,515.00 | 2,160,030 |
| 12 jun 2024 | 1,515.00 | 1,598.00 | 1,520.00 | 1,562.00 | 1,562.00 | 1,515,576 |
| 11 jun 2024 | 1,550.00 | 1,551.00 | 1,522.00 | 1,535.00 | 1,535.00 | 972,371 |
| 10 jun 2024 | 1,560.00 | 1,567.00 | 1,521.00 | 1,543.00 | 1,543.00 | 664,724 |
| 07 jun 2024 | 1,675.00 | 1,632.00 | 1,595.00 | 1,595.00 | 1,595.00 | 3,193,092 |
| 06 jun 2024 | 1,623.00 | 1,629.00 | 1,596.00 | 1,620.00 | 1,620.00 | 178,174 |
| 05 jun 2024 | 1,585.00 | 1,612.00 | 1,569.00 | 1,607.00 | 1,607.00 | 628,112 |
| 04 jun 2024 | 1,620.00 | 1,605.00 | 1,564.00 | 1,567.00 | 1,567.00 | 2,210,383 |
| 03 jun 2024 | 1,604.00 | 1,609.00 | 1,573.00 | 1,605.00 | 1,605.00 | 595,308 |
| 31 may 2024 | 1,600.00 | 1,615.00 | 1,578.00 | 1,583.00 | 1,583.00 | 483,687 |
| 30 may 2024 | 1,594.00 | 1,614.00 | 1,551.00 | 1,595.00 | 1,595.00 | 1,144,236 |
| 28 may 2024 | 1,599.00 | 1,633.00 | 1,585.00 | 1,601.00 | 1,601.00 | 978,251 |
| 27 may 2024 | 1,657.00 | 1,657.00 | 1,610.00 | 1,610.00 | 1,610.00 | 162,840 |
| 24 may 2024 | 1,630.00 | 1,637.00 | 1,602.00 | 1,621.00 | 1,621.00 | 430,428 |
| 23 may 2024 | 1,641.00 | 1,641.00 | 1,605.00 | 1,605.00 | 1,605.00 | 343,265 |
| 22 may 2024 | 1,690.00 | 1,692.00 | 1,640.00 | 1,654.00 | 1,654.00 | 707,254 |
| 21 may 2024 | 1,670.00 | 1,711.00 | 1,663.00 | 1,691.00 | 1,691.00 | 422,630 |
| 20 may 2024 | 1,730.00 | 1,740.00 | 1,677.00 | 1,685.00 | 1,685.00 | 1,854,622 |
| 17 may 2024 | 1,627.00 | 1,663.00 | 1,582.00 | 1,655.00 | 1,655.00 | 668,662 |
| 16 may 2024 | 1,586.00 | 1,631.00 | 1,586.00 | 1,600.00 | 1,600.00 | 1,512,675 |
| 15 may 2024 | 1,629.00 | 1,636.00 | 1,586.00 | 1,609.00 | 1,609.00 | 410,398 |
| 14 may 2024 | 1,600.00 | 1,615.00 | 1,578.00 | 1,606.00 | 1,606.00 | 1,955,942 |
| 13 may 2024 | 1,631.00 | 1,635.00 | 1,589.00 | 1,593.00 | 1,593.00 | 1,049,356 |
| 10 may 2024 | 1,634.00 | 1,692.00 | 1,612.00 | 1,627.00 | 1,627.00 | 1,971,418 |
| 09 may 2024 | 1,543.00 | 1,608.00 | 1,518.00 | 1,595.00 | 1,595.00 | 1,669,832 |
| 08 may 2024 | 1,521.00 | 1,534.00 | 1,475.00 | 1,528.00 | 1,528.00 | 803,793 |
| 07 may 2024 | 1,518.00 | 1,519.00 | 1,483.00 | 1,487.00 | 1,487.00 | 566,746 |
| 06 may 2024 | 1,485.00 | 1,519.00 | 1,485.00 | 1,502.00 | 1,502.00 | 586,412 |
| 03 may 2024 | 1,501.00 | 1,502.00 | 1,455.00 | 1,467.00 | 1,467.00 | 654,796 |
| 02 may 2024 | 1,500.00 | 1,503.00 | 1,456.00 | 1,481.00 | 1,481.00 | 973,665 |
| 30 abr 2024 | 1,557.00 | 1,569.00 | 1,499.00 | 1,519.00 | 1,519.00 | 843,074 |
| 29 abr 2024 | 1,585.00 | 1,612.00 | 1,542.00 | 1,591.00 | 1,591.00 | 594,712 |
| 26 abr 2024 | 1,571.00 | 1,631.00 | 1,570.00 | 1,585.00 | 1,585.00 | 898,600 |
| 25 abr 2024 | 1,530.00 | 1,586.00 | 1,509.00 | 1,551.00 | 1,551.00 | 1,617,841 |
| 24 abr 2024 | 1,533.00 | 1,545.00 | 1,509.00 | 1,535.00 | 1,535.00 | 470,374 |
| 23 abr 2024 | 1,539.00 | 1,543.00 | 1,481.00 | 1,536.00 | 1,536.00 | 877,574 |
| 22 abr 2024 | 1,630.00 | 1,628.00 | 1,522.00 | 1,555.00 | 1,555.00 | 1,318,892 |
| 19 abr 2024 | 1,669.00 | 1,669.00 | 1,610.00 | 1,644.00 | 1,644.00 | 649,894 |
| 18 abr 2024 | 1,626.00 | 1,658.00 | 1,612.00 | 1,641.00 | 1,641.00 | 806,866 |
| 17 abr 2024 | 1,615.00 | 1,645.00 | 1,600.00 | 1,634.00 | 1,634.00 | 959,669 |
| 16 abr 2024 | 1,614.00 | 1,627.00 | 1,585.00 | 1,615.00 | 1,615.00 | 1,640,732 |
| 15 abr 2024 | 1,669.00 | 1,686.00 | 1,556.00 | 1,623.00 | 1,623.00 | 1,900,056 |
| 12 abr 2024 | 1,660.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,750.00 | 4,667,947 |
| 11 abr 2024 | 1,650.00 | 1,650.00 | 1,594.00 | 1,610.00 | 1,610.00 | 812,350 |
| 10 abr 2024 | 1,655.00 | 1,666.00 | 1,578.00 | 1,656.00 | 1,656.00 | 2,843,283 |
| 09 abr 2024 | 1,666.00 | 1,692.00 | 1,638.00 | 1,655.00 | 1,655.00 | 931,513 |
| 08 abr 2024 | 1,669.00 | 1,690.00 | 1,612.00 | 1,658.00 | 1,658.00 | 684,545 |
| 05 abr 2024 | 1,629.00 | 1,637.00 | 1,592.00 | 1,624.00 | 1,624.00 | 664,924 |
| 04 abr 2024 | 1,691.00 | 1,691.00 | 1,602.00 | 1,663.00 | 1,663.00 | 728,048 |
| 03 abr 2024 | 1,555.00 | 1,651.00 | 1,555.00 | 1,635.00 | 1,635.00 | 918,478 |
| 02 abr 2024 | 1,601.00 | 1,646.00 | 1,590.00 | 1,600.00 | 1,600.00 | 1,242,137 |
| 28 mar 2024 | 1,522.00 | 1,597.00 | 1,530.00 | 1,597.00 | 1,597.00 | 941,916 |
| 27 mar 2024 | 1,520.00 | 1,554.00 | 1,490.00 | 1,522.00 | 1,522.00 | 545,189 |
| 26 mar 2024 | 1,544.00 | 1,572.00 | 1,505.00 | 1,537.00 | 1,537.00 | 1,282,891 |
| 25 mar 2024 | 1,530.00 | 1,554.00 | 1,484.00 | 1,545.00 | 1,545.00 | 967,632 |
| 22 mar 2024 | 1,517.00 | 1,551.00 | 1,473.00 | 1,532.00 | 1,532.00 | 1,278,303 |
| 20 mar 2024 | 1,448.00 | 1,480.00 | 1,419.00 | 1,464.00 | 1,464.00 | 270,842 |
| 19 mar 2024 | 1,455.00 | 1,475.00 | 1,424.00 | 1,448.00 | 1,448.00 | 165,961 |
| 18 mar 2024 | 1,480.00 | 1,507.00 | 1,461.00 | 1,461.00 | 1,461.00 | 342,360 |
| 15 mar 2024 | 1,533.00 | 1,559.00 | 1,487.00 | 1,491.00 | 1,491.00 | 837,754 |
| 14 mar 2024 | 1,562.00 | 1,557.00 | 1,510.00 | 1,523.00 | 1,523.00 | 209,441 |
| 13 mar 2024 | 1,524.00 | 1,557.00 | 1,479.00 | 1,552.00 | 1,552.00 | 357,452 |
| 12 mar 2024 | 1,543.00 | 1,582.00 | 1,481.00 | 1,500.00 | 1,500.00 | 529,932 |
| 11 mar 2024 | 1,510.00 | 1,561.00 | 1,484.00 | 1,560.00 | 1,560.00 | 315,401 |
| 08 mar 2024 | 1,519.00 | 1,547.00 | 1,486.00 | 1,509.00 | 1,509.00 | 734,579 |
| 07 mar 2024 | 1,488.00 | 1,505.00 | 1,457.00 | 1,500.00 | 1,500.00 | 781,009 |
| 06 mar 2024 | 1,470.00 | 1,504.00 | 1,417.00 | 1,470.00 | 1,470.00 | 1,033,086 |
| 06 mar 2024 | 20 Dividendo | |||||
| 05 mar 2024 | 1,476.00 | 1,529.00 | 1,460.00 | 1,493.00 | 1,473.00 | 937,257 |
| 04 mar 2024 | 1,438.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,420.71 | 685,687 |
| 01 mar 2024 | 1,307.00 | 1,363.00 | 1,301.00 | 1,344.00 | 1,326.00 | 650,428 |
| 29 feb 2024 | 1,260.00 | 1,315.00 | 1,239.00 | 1,305.00 | 1,287.52 | 1,159,364 |
| 28 feb 2024 | 1,297.00 | 1,300.00 | 1,249.00 | 1,249.00 | 1,232.27 | 1,338,734 |
| 27 feb 2024 | 1,346.00 | 1,345.00 | 1,293.00 | 1,293.00 | 1,275.68 | 441,842 |
| 26 feb 2024 | 1,315.00 | 1,346.00 | 1,305.00 | 1,346.00 | 1,327.97 | 647,047 |
| 23 feb 2024 | 1,301.00 | 1,326.50 | 1,295.00 | 1,300.00 | 1,282.59 | 332,891 |
| 22 feb 2024 | 1,379.00 | 1,394.00 | 1,309.00 | 1,313.00 | 1,295.41 | 872,594 |
| 21 feb 2024 | 1,358.00 | 1,359.00 | 1,311.00 | 1,316.00 | 1,298.37 | 465,424 |
| 20 feb 2024 | 1,360.00 | 1,387.00 | 1,341.00 | 1,358.00 | 1,339.81 | 1,131,671 |
| 19 feb 2024 | 1,375.00 | 1,425.00 | 1,348.00 | 1,379.00 | 1,360.53 | 413,296 |
| 16 feb 2024 | 1,305.00 | 1,355.00 | 1,317.00 | 1,351.00 | 1,332.90 | 798,504 |
| 15 feb 2024 | 1,271.00 | 1,336.00 | 1,226.00 | 1,326.00 | 1,308.24 | 808,969 |
| 14 feb 2024 | 1,369.00 | 1,376.00 | 1,200.00 | 1,291.00 | 1,273.71 | 555,810 |
| 13 feb 2024 | 1,406.00 | 1,433.00 | 1,357.00 | 1,357.00 | 1,338.82 | 851,174 |
| 12 feb 2024 | 1,399.00 | 1,420.00 | 1,393.00 | 1,406.00 | 1,387.17 | 480,154 |
| 09 feb 2024 | 1,427.00 | 1,446.00 | 1,407.00 | 1,409.00 | 1,390.13 | 314,965 |
| 08 feb 2024 | 1,466.00 | 1,481.00 | 1,446.00 | 1,453.00 | 1,433.54 | 160,098 |
| 07 feb 2024 | 1,500.00 | 1,508.00 | 1,483.00 | 1,499.00 | 1,478.92 | 615,045 |
| 06 feb 2024 | 1,526.00 | 1,543.00 | 1,492.00 | 1,500.00 | 1,479.91 | 607,413 |
| 05 feb 2024 | 1,476.00 | 1,529.00 | 1,465.00 | 1,522.00 | 1,501.61 | 915,312 |
| *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.