U.S. markets open in 8 hours 22 minutes
F S&P 500
5,333.50 +1.75 (+0.03%) F Dow Jones
39,953.00 +9.00 (+0.02%) F Nasdaq
18,753.75 -9.25 (-0.05%) E-mini Russell 2000 Index Futur
2,112.20 +2.30 (+0.11%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,416.00 -22.50 (-0.92%)
Mr Price Group Limited (MRP.JO)
Johannesburg - Johannesburg Precio retrasado. Divisa en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 05:05PM SAST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 18,600.00 | 18,600.00 | 18,277.00 | 18,415.00 | 18,415.00 | 583,627 |
| 17 may 2024 | 18,685.00 | 18,544.00 | 18,263.00 | 18,500.00 | 18,500.00 | 446,740 |
| 16 may 2024 | 18,575.00 | 18,649.00 | 18,367.00 | 18,529.00 | 18,529.00 | 767,164 |
| 15 may 2024 | 18,350.00 | 18,500.00 | 18,050.00 | 18,500.00 | 18,500.00 | 572,781 |
| 14 may 2024 | 18,086.00 | 18,522.00 | 18,095.00 | 18,304.00 | 18,304.00 | 943,787 |
| 13 may 2024 | 18,086.00 | 18,214.00 | 18,013.00 | 18,114.00 | 18,114.00 | 344,896 |
| 10 may 2024 | 17,921.00 | 18,175.00 | 17,764.00 | 18,161.00 | 18,161.00 | 777,631 |
| 09 may 2024 | 17,964.00 | 18,039.00 | 17,776.00 | 17,950.00 | 17,950.00 | 807,176 |
| 08 may 2024 | 18,183.00 | 18,202.00 | 17,766.00 | 17,977.00 | 17,977.00 | 1,596,472 |
| 07 may 2024 | 18,100.00 | 18,494.00 | 18,152.00 | 18,276.00 | 18,276.00 | 1,183,568 |
| 06 may 2024 | 18,225.00 | 18,247.00 | 18,017.00 | 18,204.00 | 18,204.00 | 1,616,053 |
| 03 may 2024 | 17,725.00 | 18,240.00 | 17,746.00 | 18,085.00 | 18,085.00 | 1,944,211 |
| 02 may 2024 | 17,251.00 | 17,952.00 | 17,413.00 | 17,709.00 | 17,709.00 | 1,635,672 |
| 30 abr 2024 | 17,190.00 | 17,571.00 | 16,750.00 | 17,490.00 | 17,490.00 | 1,619,146 |
| 29 abr 2024 | 16,899.00 | 17,160.00 | 16,867.00 | 17,000.00 | 17,000.00 | 1,708,201 |
| 26 abr 2024 | 16,115.00 | 16,897.00 | 15,989.00 | 16,897.00 | 16,897.00 | 1,372,395 |
| 25 abr 2024 | 15,978.00 | 16,440.00 | 15,744.00 | 16,147.00 | 16,147.00 | 1,513,077 |
| 24 abr 2024 | 16,000.00 | 16,139.00 | 15,653.00 | 15,962.00 | 15,962.00 | 824,159 |
| 23 abr 2024 | 16,312.00 | 16,059.00 | 15,536.00 | 15,763.00 | 15,763.00 | 666,797 |
| 22 abr 2024 | 16,000.00 | 15,941.00 | 15,611.00 | 15,804.00 | 15,804.00 | 818,772 |
| 19 abr 2024 | 15,816.00 | 16,100.00 | 15,504.00 | 15,670.00 | 15,670.00 | 976,446 |
| 18 abr 2024 | 16,313.00 | 16,229.00 | 15,819.00 | 15,870.00 | 15,870.00 | 968,469 |
| 17 abr 2024 | 16,000.00 | 16,107.00 | 15,838.00 | 16,043.00 | 16,043.00 | 945,817 |
| 16 abr 2024 | 16,237.00 | 16,228.00 | 15,850.00 | 16,100.00 | 16,100.00 | 2,181,185 |
| 15 abr 2024 | 16,393.00 | 16,367.00 | 16,104.00 | 16,313.00 | 16,313.00 | 537,653 |
| 12 abr 2024 | 16,750.00 | 16,674.50 | 15,896.00 | 16,242.00 | 16,242.00 | 1,483,156 |
| 11 abr 2024 | 16,823.00 | 16,885.00 | 16,568.00 | 16,768.00 | 16,768.00 | 1,062,841 |
| 10 abr 2024 | 17,273.00 | 17,049.00 | 16,591.00 | 16,823.00 | 16,823.00 | 1,049,900 |
| 09 abr 2024 | 16,498.00 | 16,963.00 | 16,429.00 | 16,775.00 | 16,775.00 | 1,397,160 |
| 08 abr 2024 | 16,761.00 | 16,796.00 | 16,414.00 | 16,488.00 | 16,488.00 | 1,584,429 |
| 05 abr 2024 | 16,900.00 | 16,892.00 | 16,478.00 | 16,828.00 | 16,828.00 | 980,853 |
| 04 abr 2024 | 17,447.00 | 17,448.00 | 16,815.00 | 16,900.00 | 16,900.00 | 1,822,021 |
| 03 abr 2024 | 17,150.00 | 17,174.00 | 17,002.00 | 17,050.00 | 17,050.00 | 1,961,980 |
| 02 abr 2024 | 17,473.00 | 17,660.00 | 17,116.00 | 17,149.00 | 17,149.00 | 510,030 |
| 28 mar 2024 | 17,635.00 | 17,746.00 | 17,325.00 | 17,381.00 | 17,381.00 | 382,240 |
| 27 mar 2024 | 17,293.00 | 17,789.00 | 17,324.00 | 17,566.00 | 17,566.00 | 616,969 |
| 26 mar 2024 | 17,296.00 | 17,457.00 | 17,119.00 | 17,457.00 | 17,457.00 | 716,519 |
| 25 mar 2024 | 17,700.00 | 17,432.00 | 17,056.00 | 17,200.00 | 17,200.00 | 1,189,312 |
| 22 mar 2024 | 17,805.00 | 17,720.00 | 17,287.00 | 17,408.00 | 17,408.00 | 869,491 |
| 20 mar 2024 | 17,201.00 | 17,626.00 | 17,224.00 | 17,564.00 | 17,564.00 | 2,260,417 |
| 19 mar 2024 | 17,257.00 | 17,402.00 | 17,215.00 | 17,289.00 | 17,289.00 | 1,386,447 |
| 18 mar 2024 | 17,708.00 | 17,810.00 | 17,287.00 | 17,330.00 | 17,330.00 | 1,109,632 |
| 15 mar 2024 | 17,732.00 | 17,929.00 | 17,580.00 | 17,580.00 | 17,580.00 | 2,070,095 |
| 14 mar 2024 | 17,979.00 | 18,015.00 | 17,701.00 | 17,851.00 | 17,851.00 | 1,247,463 |
| 13 mar 2024 | 17,900.00 | 17,900.00 | 17,517.00 | 17,864.00 | 17,864.00 | 957,850 |
| 12 mar 2024 | 17,751.00 | 18,118.00 | 17,563.00 | 17,680.00 | 17,680.00 | 1,461,344 |
| 11 mar 2024 | 17,370.00 | 18,107.00 | 17,500.00 | 18,005.00 | 18,005.00 | 1,017,999 |
| 08 mar 2024 | 17,650.00 | 17,848.00 | 17,546.00 | 17,739.00 | 17,739.00 | 1,419,351 |
| 07 mar 2024 | 17,411.00 | 17,586.00 | 17,075.00 | 17,586.00 | 17,586.00 | 1,149,861 |
| 06 mar 2024 | 16,975.00 | 17,510.00 | 16,975.00 | 17,450.00 | 17,450.00 | 723,603 |
| 05 mar 2024 | 17,070.00 | 17,298.00 | 16,995.00 | 17,298.00 | 17,298.00 | 711,590 |
| 04 mar 2024 | 16,996.00 | 17,417.00 | 16,961.00 | 17,250.00 | 17,250.00 | 1,058,655 |
| 01 mar 2024 | 17,000.00 | 17,060.00 | 16,768.00 | 17,000.00 | 17,000.00 | 902,614 |
| 29 feb 2024 | 17,000.00 | 17,173.00 | 16,787.00 | 17,060.00 | 17,060.00 | 1,548,507 |
| 28 feb 2024 | 16,902.00 | 16,795.00 | 16,518.00 | 16,776.00 | 16,776.00 | 793,748 |
| 27 feb 2024 | 16,849.00 | 16,992.00 | 16,762.00 | 16,827.00 | 16,827.00 | 1,055,607 |
| 26 feb 2024 | 16,819.00 | 17,089.00 | 16,700.00 | 17,030.00 | 17,030.00 | 429,441 |
| 23 feb 2024 | 17,400.00 | 17,404.00 | 16,773.00 | 17,020.00 | 17,020.00 | 524,047 |
| 22 feb 2024 | 17,050.00 | 17,398.00 | 16,980.00 | 17,398.00 | 17,398.00 | 1,188,850 |
| 21 feb 2024 | 16,426.00 | 17,009.00 | 16,426.00 | 17,009.00 | 17,009.00 | 1,029,121 |
| 20 feb 2024 | 16,838.00 | 16,979.00 | 16,810.00 | 16,900.00 | 16,900.00 | 928,165 |
| 19 feb 2024 | 16,680.00 | 17,006.00 | 16,795.00 | 16,960.00 | 16,960.00 | 423,355 |
| 16 feb 2024 | 16,870.00 | 17,020.00 | 16,660.00 | 16,952.00 | 16,952.00 | 1,674,190 |
| 15 feb 2024 | 16,300.00 | 16,763.00 | 16,300.00 | 16,751.00 | 16,751.00 | 1,388,505 |
| 14 feb 2024 | 16,220.00 | 16,365.00 | 16,145.00 | 16,365.00 | 16,365.00 | 971,206 |
| 13 feb 2024 | 16,570.00 | 16,518.00 | 16,119.00 | 16,227.00 | 16,227.00 | 1,336,692 |
| 12 feb 2024 | 16,899.00 | 16,709.00 | 16,111.00 | 16,478.00 | 16,478.00 | 1,188,690 |
| 09 feb 2024 | 17,000.00 | 16,950.00 | 16,634.00 | 16,700.00 | 16,700.00 | 576,880 |
| 08 feb 2024 | 16,907.00 | 17,000.00 | 16,801.00 | 16,840.00 | 16,840.00 | 418,433 |
| 07 feb 2024 | 16,900.00 | 17,050.00 | 16,776.00 | 16,888.00 | 16,888.00 | 430,742 |
| 06 feb 2024 | 17,100.00 | 17,093.00 | 16,853.00 | 16,968.00 | 16,968.00 | 405,582 |
| 05 feb 2024 | 16,751.00 | 17,197.00 | 16,779.00 | 16,968.00 | 16,968.00 | 391,313 |
| 02 feb 2024 | 17,136.00 | 17,201.00 | 16,769.00 | 16,968.00 | 16,968.00 | 707,805 |
| 01 feb 2024 | 16,877.00 | 17,249.00 | 16,882.00 | 17,071.00 | 17,071.00 | 472,305 |
| 31 ene 2024 | 17,199.00 | 17,238.00 | 16,743.00 | 17,134.00 | 17,134.00 | 715,151 |
| 30 ene 2024 | 17,000.00 | 17,019.00 | 16,715.00 | 17,012.00 | 17,012.00 | 501,038 |
| 29 ene 2024 | 17,000.00 | 17,245.00 | 16,858.00 | 16,924.00 | 16,924.00 | 686,681 |
| 26 ene 2024 | 17,118.00 | 17,390.00 | 16,927.00 | 17,254.00 | 17,254.00 | 740,304 |
| 25 ene 2024 | 17,375.00 | 17,599.00 | 16,870.00 | 17,086.00 | 17,086.00 | 2,610,671 |
| 24 ene 2024 | 15,901.00 | 16,696.00 | 15,848.00 | 16,062.00 | 16,062.00 | 2,127,295 |
| 23 ene 2024 | 15,664.00 | 15,883.00 | 15,387.00 | 15,750.00 | 15,750.00 | 1,054,621 |
| 22 ene 2024 | 15,700.00 | 15,819.00 | 15,414.00 | 15,610.00 | 15,610.00 | 2,572,050 |
| 19 ene 2024 | 15,749.00 | 15,613.00 | 15,231.00 | 15,499.00 | 15,499.00 | 556,757 |
| 18 ene 2024 | 15,599.00 | 15,600.00 | 15,208.00 | 15,331.00 | 15,331.00 | 825,257 |
| 17 ene 2024 | 15,900.00 | 15,769.00 | 15,150.00 | 15,267.00 | 15,267.00 | 2,539,364 |
| 16 ene 2024 | 15,711.00 | 15,748.00 | 15,519.00 | 15,648.00 | 15,648.00 | 874,258 |
| 15 ene 2024 | 15,737.00 | 15,869.00 | 15,666.00 | 15,800.00 | 15,800.00 | 954,960 |
| 12 ene 2024 | 15,535.00 | 15,750.00 | 15,484.00 | 15,750.00 | 15,750.00 | 1,391,465 |
| 11 ene 2024 | 14,850.00 | 15,593.00 | 14,850.00 | 15,537.00 | 15,537.00 | 1,616,732 |
| 10 ene 2024 | 14,944.00 | 15,327.00 | 14,911.00 | 15,300.00 | 15,300.00 | 1,455,131 |
| 09 ene 2024 | 15,070.00 | 15,399.00 | 14,860.00 | 14,979.00 | 14,979.00 | 686,253 |
| 08 ene 2024 | 14,970.00 | 15,038.00 | 14,542.00 | 14,983.00 | 14,983.00 | 723,119 |
| 05 ene 2024 | 14,600.00 | 14,871.00 | 14,302.00 | 14,871.00 | 14,871.00 | 1,116,928 |
| 04 ene 2024 | 14,850.00 | 15,182.00 | 14,430.00 | 14,456.00 | 14,456.00 | 1,236,901 |
| 03 ene 2024 | 15,550.00 | 15,550.00 | 14,855.00 | 14,898.00 | 14,898.00 | 524,705 |
| 02 ene 2024 | 15,600.00 | 15,778.00 | 15,293.00 | 15,293.00 | 15,293.00 | 592,668 |
| 29 dic 2023 | 15,300.00 | 15,750.00 | 15,293.00 | 15,681.00 | 15,681.00 | 171,710 |
| 28 dic 2023 | 15,655.00 | 15,738.00 | 15,534.00 | 15,558.00 | 15,558.00 | 312,981 |
| 27 dic 2023 | 15,300.00 | 15,674.00 | 15,222.00 | 15,521.00 | 15,521.00 | 498,171 |
| 22 dic 2023 | 15,211.00 | 15,524.00 | 14,945.00 | 15,247.00 | 15,247.00 | 349,874 |
| *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.