RECM and Calibre Limited (RACP.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 04:45PM SAST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 20 jun 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 19 jun 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 18 jun 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 60 |
| 14 jun 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1,500 |
| 13 jun 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 3,964 |
| 12 jun 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 7,652 |
| 11 jun 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 52 |
| 10 jun 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 30,576 |
| 07 jun 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 06 jun 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 05 jun 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 04 jun 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 03 jun 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 31 may 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 30 may 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 28 may 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1,900 |
| 27 may 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 24 may 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 23 may 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 22 may 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 21 may 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 20 may 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 17 may 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 16 may 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 15 may 2024 | 740.00 | 720.00 | 705.00 | 705.00 | 705.00 | 4,822 |
| 14 may 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 9 |
| 13 may 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 10 may 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 09 may 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 08 may 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 07 may 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 28 |
| 06 may 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 03 may 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 7,169 |
| 02 may 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 30 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 29 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 26 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 6,339 |
| 25 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 24 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4,578 |
| 23 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 34 |
| 22 abr 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 43,123 |
| 19 abr 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
| 18 abr 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 50,998 |
| 17 abr 2024 | 108,425.00 | 108,425.00 | 108,425.00 | 750.00 | 750.00 | 14,000 |
| 16 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 32,766 |
| 15 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 798 |
| 12 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 11 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 10 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 09 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 08 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 05 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 04 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 03 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 02 abr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 28 mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 27 mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 800 |
| 26 mar 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 36 |
| 25 mar 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 11,983 |
| 22 mar 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 74,000 |
| 20 mar 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - |
| 19 mar 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - |
| 18 mar 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 6,340 |
| 15 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 14 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 13 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 12 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 11 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 08 mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 07 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 06 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 3,395 |
| 05 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 04 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 01 mar 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 29 feb 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 28 feb 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 27 feb 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 26 feb 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 3,056 |
| 23 feb 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 22 feb 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 21 feb 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - |
| 20 feb 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 3,000 |
| 19 feb 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 16 feb 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 101,959 |
| 15 feb 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 14 feb 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 13 feb 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 12 feb 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 09 feb 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 08 feb 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 07 feb 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 06 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 05 feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 02 feb 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| 01 feb 2024 | 810.00 | 875.00 | 875.00 | 875.00 | 875.00 | 14,044 |
| 31 ene 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 30 ene 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 29 ene 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 26 ene 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| *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.