Harmony Gold Mining Company Limited (HAR.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 05:27PM SAST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 15,400.00 | 15,972.00 | 15,284.00 | 15,657.00 | 15,657.00 | 1,759,862 |
| 13 jun 2024 | 15,300.00 | 15,620.00 | 15,259.00 | 15,620.00 | 15,620.00 | 2,701,748 |
| 12 jun 2024 | 15,390.00 | 16,047.00 | 15,259.00 | 15,688.00 | 15,688.00 | 2,035,913 |
| 11 jun 2024 | 15,580.00 | 15,578.00 | 15,075.00 | 15,263.00 | 15,263.00 | 1,752,245 |
| 10 jun 2024 | 15,600.00 | 15,833.00 | 15,366.00 | 15,651.00 | 15,651.00 | 1,812,525 |
| 07 jun 2024 | 17,325.00 | 17,595.00 | 15,865.00 | 15,943.00 | 15,943.00 | 2,745,110 |
| 06 jun 2024 | 17,390.00 | 17,390.00 | 17,009.00 | 17,084.00 | 17,084.00 | 1,049,007 |
| 05 jun 2024 | 16,500.00 | 16,904.00 | 16,405.00 | 16,904.00 | 16,904.00 | 1,500,961 |
| 04 jun 2024 | 17,100.00 | 17,098.00 | 16,328.00 | 16,507.00 | 16,507.00 | 3,091,756 |
| 03 jun 2024 | 17,200.00 | 17,415.00 | 16,978.00 | 17,279.00 | 17,279.00 | 1,298,203 |
| 31 may 2024 | 17,396.00 | 17,586.00 | 7,340.00 | 17,091.00 | 17,091.00 | 2,683,763 |
| 30 may 2024 | 16,660.00 | 17,483.00 | 16,445.00 | 17,468.00 | 17,468.00 | 2,203,756 |
| 28 may 2024 | 17,299.00 | 17,495.00 | 17,121.00 | 17,266.00 | 17,266.00 | 1,248,669 |
| 27 may 2024 | 17,206.00 | 17,511.00 | 17,187.00 | 17,446.00 | 17,446.00 | 650,509 |
| 24 may 2024 | 17,198.00 | 17,407.00 | 17,094.00 | 17,328.00 | 17,328.00 | 1,091,009 |
| 23 may 2024 | 17,601.00 | 18,144.00 | 17,207.00 | 17,207.00 | 17,207.00 | 1,818,411 |
| 22 may 2024 | 18,411.00 | 18,679.00 | 17,936.00 | 18,090.00 | 18,090.00 | 1,989,401 |
| 21 may 2024 | 17,935.00 | 18,589.00 | 18,081.00 | 18,535.00 | 18,535.00 | 1,731,448 |
| 20 may 2024 | 18,345.00 | 18,742.00 | 17,786.00 | 18,413.00 | 18,413.00 | 2,713,305 |
| 17 may 2024 | 17,160.00 | 17,972.00 | 16,951.00 | 17,972.00 | 17,972.00 | 2,029,855 |
| 16 may 2024 | 16,991.00 | 17,436.00 | 17,011.00 | 17,150.00 | 17,150.00 | 1,933,968 |
| 15 may 2024 | 17,000.00 | 17,619.00 | 17,025.50 | 17,288.00 | 17,288.00 | 2,443,602 |
| 14 may 2024 | 16,900.00 | 17,320.00 | 16,838.00 | 17,220.00 | 17,220.00 | 936,484 |
| 13 may 2024 | 17,243.00 | 17,244.00 | 16,777.00 | 16,838.00 | 16,838.00 | 778,454 |
| 10 may 2024 | 17,374.00 | 17,743.00 | 17,243.00 | 17,243.00 | 17,243.00 | 1,436,749 |
| 09 may 2024 | 16,561.00 | 16,974.00 | 16,406.00 | 16,974.00 | 16,974.00 | 1,465,750 |
| 08 may 2024 | 16,100.00 | 16,653.00 | 16,102.00 | 16,640.00 | 16,640.00 | 1,009,948 |
| 07 may 2024 | 16,606.00 | 16,621.00 | 15,890.00 | 16,366.00 | 16,366.00 | 1,160,824 |
| 06 may 2024 | 16,170.00 | 16,690.00 | 16,074.00 | 16,600.00 | 16,600.00 | 1,964,122 |
| 03 may 2024 | 15,750.00 | 15,974.00 | 15,484.00 | 15,794.00 | 15,794.00 | 1,984,236 |
| 02 may 2024 | 16,200.00 | 16,566.00 | 15,805.00 | 16,050.00 | 16,050.00 | 1,941,899 |
| 30 abr 2024 | 16,880.00 | 17,047.00 | 16,483.00 | 16,491.00 | 16,491.00 | 1,890,559 |
| 29 abr 2024 | 16,922.00 | 17,257.00 | 16,748.50 | 17,211.00 | 17,211.00 | 1,312,307 |
| 26 abr 2024 | 17,221.00 | 17,521.00 | 16,736.00 | 16,823.00 | 16,823.00 | 911,694 |
| 25 abr 2024 | 16,877.00 | 17,299.00 | 16,610.00 | 17,070.00 | 17,070.00 | 2,053,430 |
| 24 abr 2024 | 16,729.00 | 16,916.00 | 16,433.00 | 16,869.00 | 16,869.00 | 1,202,719 |
| 23 abr 2024 | 16,350.00 | 16,660.00 | 15,880.00 | 16,620.00 | 16,620.00 | 2,430,331 |
| 22 abr 2024 | 17,093.00 | 17,290.00 | 16,213.00 | 16,770.00 | 16,770.00 | 1,552,852 |
| 19 abr 2024 | 17,690.00 | 17,963.00 | 17,423.00 | 17,615.00 | 17,615.00 | 6,194,093 |
| 18 abr 2024 | 17,482.00 | 17,697.00 | 17,154.00 | 17,564.00 | 17,564.00 | 3,007,542 |
| 17 abr 2024 | 17,050.00 | 17,687.00 | 16,833.00 | 17,521.00 | 17,521.00 | 3,033,995 |
| 16 abr 2024 | 17,320.00 | 17,454.00 | 16,643.00 | 16,999.00 | 16,999.00 | 4,432,318 |
| 15 abr 2024 | 17,560.00 | 18,040.00 | 17,007.00 | 17,568.00 | 17,568.00 | 5,368,067 |
| 12 abr 2024 | 17,610.00 | 18,642.00 | 17,512.18 | 18,642.00 | 18,642.00 | 4,676,301 |
| 11 abr 2024 | 16,700.00 | 17,300.00 | 16,664.00 | 16,879.00 | 16,879.00 | 2,799,323 |
| 10 abr 2024 | 16,755.00 | 17,143.00 | 16,416.00 | 16,929.00 | 16,929.00 | 4,217,397 |
| 10 abr 2024 | 147 Dividendo | |||||
| 09 abr 2024 | 17,000.00 | 17,462.00 | 16,752.00 | 17,000.00 | 16,853.00 | 4,401,473 |
| 08 abr 2024 | 16,600.00 | 17,056.00 | 16,402.00 | 16,881.00 | 16,735.03 | 5,778,813 |
| 05 abr 2024 | 16,305.00 | 16,686.00 | 16,146.00 | 16,546.00 | 16,402.93 | 3,925,581 |
| 04 abr 2024 | 16,270.00 | 16,690.00 | 15,998.00 | 16,630.00 | 16,486.20 | 3,397,404 |
| 03 abr 2024 | 16,030.00 | 16,314.00 | 15,855.00 | 16,278.00 | 16,137.24 | 2,923,612 |
| 02 abr 2024 | 15,780.00 | 16,289.00 | 15,567.00 | 16,050.00 | 15,911.21 | 4,164,999 |
| 28 mar 2024 | 15,352.00 | 15,822.00 | 15,085.00 | 15,801.00 | 15,664.37 | 2,487,184 |
| 27 mar 2024 | 14,950.00 | 15,424.00 | 14,841.00 | 15,315.00 | 15,182.57 | 1,509,301 |
| 26 mar 2024 | 14,721.00 | 15,389.00 | 14,749.00 | 15,077.00 | 14,946.63 | 1,368,779 |
| 25 mar 2024 | 14,610.00 | 15,206.00 | 14,531.00 | 14,997.00 | 14,867.32 | 1,336,881 |
| 22 mar 2024 | 14,880.00 | 14,917.00 | 14,558.00 | 14,829.00 | 14,700.77 | 2,163,577 |
| 20 mar 2024 | 13,921.00 | 14,805.00 | 14,011.00 | 14,675.00 | 14,548.10 | 5,288,801 |
| 19 mar 2024 | 14,228.00 | 14,372.00 | 13,907.00 | 14,063.00 | 13,941.40 | 1,680,539 |
| 18 mar 2024 | 14,150.00 | 14,434.00 | 14,081.00 | 14,400.00 | 14,275.48 | 2,521,580 |
| 15 mar 2024 | 14,403.00 | 14,576.00 | 14,066.00 | 14,163.00 | 14,040.53 | 4,188,937 |
| 14 mar 2024 | 14,660.00 | 14,775.00 | 14,275.00 | 14,545.00 | 14,419.23 | 2,708,453 |
| 13 mar 2024 | 14,225.00 | 14,936.00 | 14,127.00 | 14,766.00 | 14,638.32 | 2,722,803 |
| 12 mar 2024 | 14,610.00 | 14,735.00 | 14,063.00 | 14,205.00 | 14,082.17 | 3,967,363 |
| 11 mar 2024 | 13,293.00 | 14,403.00 | 13,283.00 | 14,403.00 | 14,278.46 | 3,031,750 |
| 08 mar 2024 | 13,400.00 | 13,688.00 | 13,150.00 | 13,342.00 | 13,226.63 | 1,945,735 |
| 07 mar 2024 | 13,345.00 | 13,474.00 | 13,165.00 | 13,369.00 | 13,253.40 | 2,230,783 |
| 06 mar 2024 | 12,980.00 | 13,187.00 | 12,655.00 | 13,092.00 | 12,978.79 | 3,993,929 |
| 05 mar 2024 | 12,899.00 | 13,175.00 | 12,585.00 | 13,067.00 | 12,954.01 | 4,009,418 |
| 04 mar 2024 | 11,397.00 | 12,182.00 | 11,374.00 | 12,045.00 | 11,940.85 | 4,962,819 |
| 01 mar 2024 | 11,390.00 | 11,460.00 | 10,899.00 | 11,211.00 | 11,114.06 | 2,475,222 |
| 29 feb 2024 | 10,830.00 | 11,315.00 | 10,716.00 | 11,253.00 | 11,155.69 | 3,720,738 |
| 28 feb 2024 | 10,700.00 | 11,036.00 | 10,557.00 | 10,848.00 | 10,754.20 | 1,738,571 |
| 27 feb 2024 | 10,917.00 | 10,925.00 | 10,716.00 | 10,872.00 | 10,777.99 | 1,249,932 |
| 26 feb 2024 | 11,100.00 | 10,999.00 | 10,751.00 | 10,900.00 | 10,805.75 | 1,365,789 |
| 23 feb 2024 | 11,000.00 | 11,300.00 | 10,810.00 | 10,810.00 | 10,716.53 | 1,624,729 |
| 22 feb 2024 | 10,651.00 | 11,799.00 | 10,625.00 | 11,009.00 | 10,913.80 | 2,305,148 |
| 21 feb 2024 | 10,710.00 | 10,882.00 | 10,600.00 | 10,655.00 | 10,562.87 | 1,402,606 |
| 20 feb 2024 | 10,843.00 | 11,015.00 | 10,648.00 | 10,781.00 | 10,687.78 | 1,479,889 |
| 19 feb 2024 | 10,749.00 | 10,941.00 | 10,668.00 | 10,754.00 | 10,661.01 | 1,234,296 |
| 16 feb 2024 | 10,770.00 | 10,879.00 | 10,608.00 | 10,703.00 | 10,610.45 | 1,083,572 |
| 15 feb 2024 | 10,551.00 | 10,886.00 | 10,460.00 | 10,818.00 | 10,724.46 | 1,538,221 |
| 14 feb 2024 | 10,700.00 | 10,846.00 | 10,351.00 | 10,556.00 | 10,464.72 | 1,797,659 |
| 13 feb 2024 | 11,405.00 | 11,421.00 | 10,714.00 | 10,747.00 | 10,654.07 | 1,696,814 |
| 12 feb 2024 | 11,313.00 | 11,408.00 | 11,201.00 | 11,264.00 | 11,166.60 | 1,520,452 |
| 09 feb 2024 | 11,300.00 | 11,497.00 | 11,250.00 | 11,338.00 | 11,239.96 | 1,518,771 |
| 08 feb 2024 | 11,466.00 | 11,606.00 | 11,329.00 | 11,367.00 | 11,268.71 | 1,918,282 |
| 07 feb 2024 | 11,784.00 | 11,727.00 | 11,419.00 | 11,708.00 | 11,606.76 | 1,349,249 |
| 06 feb 2024 | 12,020.00 | 11,921.00 | 11,549.00 | 11,667.00 | 11,566.11 | 1,632,236 |
| 05 feb 2024 | 12,010.00 | 12,087.00 | 11,676.00 | 11,872.00 | 11,769.34 | 1,351,961 |
| 02 feb 2024 | 12,305.00 | 12,516.00 | 11,895.00 | 12,140.00 | 12,035.02 | 3,139,829 |
| 01 feb 2024 | 11,682.00 | 12,100.00 | 11,588.00 | 12,100.00 | 11,995.37 | 1,513,075 |
| 31 ene 2024 | 11,598.00 | 11,740.00 | 11,444.00 | 11,740.00 | 11,638.48 | 2,702,302 |
| 30 ene 2024 | 12,115.00 | 12,250.00 | 11,915.00 | 12,115.00 | 12,010.24 | 1,183,415 |
| 29 ene 2024 | 11,876.00 | 12,338.00 | 11,858.00 | 11,917.00 | 11,813.95 | 1,400,047 |
| 26 ene 2024 | 11,936.00 | 12,165.00 | 11,844.00 | 12,105.00 | 12,000.33 | 1,573,860 |
| 25 ene 2024 | 11,000.00 | 11,962.00 | 11,000.00 | 11,962.00 | 11,858.56 | 2,671,329 |
| 24 ene 2024 | 10,900.00 | 11,596.00 | 10,925.00 | 11,344.00 | 11,245.91 | 3,201,225 |
| 23 ene 2024 | 10,855.00 | 10,945.00 | 10,716.00 | 10,900.00 | 10,805.75 | 1,880,352 |
| *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.