U.S. markets open in 2 hours 53 minutes

RCL Foods Limited (RCL.JO)

Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
1,134.00+14.00 (+1.25%)
Al cierre: 05:00PM SAST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241,120.001,144.001,080.001,134.001,134.0072,674
13 jun 20241,105.001,134.001,105.001,120.001,120.0045,080
12 jun 20241,117.001,117.001,080.001,105.001,105.0062,401
11 jun 20241,145.001,217.001,090.001,119.001,119.00138,103
10 jun 20241,124.001,145.001,123.001,145.001,145.0032,619
07 jun 20241,100.001,105.001,100.001,105.001,105.0022,011
06 jun 20241,097.001,110.001,090.001,099.001,099.0058,916
05 jun 20241,113.001,119.001,070.001,097.001,097.0056,405
04 jun 20241,090.001,155.001,060.001,090.001,090.00231,630
03 jun 20241,011.001,038.001,010.001,038.001,038.007,410
31 may 20241,021.001,075.001,010.001,010.001,010.006,290
30 may 20241,048.001,071.001,020.001,020.001,020.002,347
28 may 20241,071.001,071.001,041.001,060.001,060.0064,050
27 may 20241,060.001,070.001,012.001,070.001,070.0017,679
24 may 20241,011.001,050.001,011.001,021.001,021.0029,012
23 may 20241,021.001,070.001,000.001,000.001,000.0030,026
22 may 20241,010.001,040.001,020.001,040.001,040.0029,623
21 may 20241,021.001,050.001,020.001,020.001,020.0058,868
20 may 2024991.001,070.00991.001,060.001,060.0044,313
17 may 20241,020.001,050.001,000.001,050.001,050.0016,908
16 may 20241,001.001,050.001,001.001,010.001,010.0024,280
15 may 20241,025.001,045.001,011.001,011.001,011.0019,987
14 may 20241,010.001,030.001,000.001,030.001,030.005,082
13 may 20241,030.001,045.001,020.001,038.001,038.002,878
10 may 20241,039.001,090.001,039.001,040.001,040.0015,793
09 may 20241,039.001,039.00980.00980.00980.003,489
08 may 20241,020.001,020.00990.00990.00990.0018,438
07 may 20241,000.001,030.001,000.001,015.001,015.0059,951
06 may 20241,000.001,021.001,000.001,001.001,001.00139,870
03 may 20241,012.001,012.001,000.001,000.001,000.0012,297
02 may 20241,060.001,060.001,001.001,001.001,001.0018,543
30 abr 20241,000.001,050.001,000.001,050.001,050.00312,974
29 abr 2024962.001,007.00950.001,000.001,000.0039,023
26 abr 20241,018.001,018.00960.00960.00960.00349
25 abr 20241,018.001,018.00975.001,000.001,000.0042,507
24 abr 2024956.001,019.00955.001,019.001,019.0014,592
23 abr 2024999.001,000.00955.00955.00955.0023,824
22 abr 2024992.001,000.00956.001,000.001,000.0012,963
19 abr 2024930.00997.00930.00973.00973.0020,893
18 abr 2024960.00960.00930.00955.00955.0040,786
17 abr 2024975.001,000.00955.001,000.001,000.007,758
16 abr 2024989.00989.00955.00961.00961.0057,906
15 abr 2024955.00999.00955.00980.00980.0062,405
12 abr 2024990.00990.00990.00990.00990.00-
11 abr 2024994.00994.00971.00990.00990.0037,851
10 abr 2024976.001,000.00960.001,000.001,000.0076,720
09 abr 2024940.00977.00930.00977.00977.009,288
08 abr 2024997.00997.00930.00940.00940.0012,271
05 abr 2024975.00999.00941.00941.00941.00367,108
04 abr 2024999.00999.00975.00975.00975.00101,817
03 abr 20241,000.001,000.00975.00975.00975.0020,859
02 abr 2024966.001,007.00966.001,006.001,006.0010,232
28 mar 2024951.001,000.00951.001,000.001,000.0047,496
27 mar 2024993.00993.00980.00993.00993.001,475
26 mar 2024977.00994.00950.00994.00994.0042,970
25 mar 2024951.00951.00951.00951.00951.0024,181
22 mar 2024996.00996.00951.00990.00990.002,516
20 mar 2024953.00997.00950.00997.00997.00170,546
19 mar 2024961.00961.00953.00953.00953.0036,001
18 mar 2024981.001,029.00953.00953.00953.0039,224
15 mar 20241,001.001,039.00980.00980.00980.00146,473
14 mar 20241,015.001,015.001,015.001,015.001,015.001,056
13 mar 20241,020.001,020.00972.001,000.001,000.00103,594
12 mar 20241,030.001,030.00971.00971.00971.0021,070
11 mar 2024991.001,040.00991.001,040.001,040.0045,173
08 mar 2024980.001,040.00950.001,040.001,040.0060,638
07 mar 2024990.001,042.00990.001,040.001,040.0037,951
06 mar 20241,050.001,050.001,010.001,010.001,010.0052,744
05 mar 20241,000.001,045.001,000.001,040.001,040.0028,268
04 mar 20241,020.001,050.00990.001,045.001,045.0053,167
01 mar 2024971.001,000.00971.001,000.001,000.006,154
29 feb 20241,010.001,020.00980.001,020.001,020.001,251,970
28 feb 2024965.001,010.00960.001,010.001,010.0068,269
27 feb 2024916.00960.00916.00952.00952.00348,825
26 feb 2024911.00930.00911.00930.00930.0013,844
23 feb 2024902.00941.00902.00930.00930.00187,438
22 feb 2024927.00936.00901.00901.00901.008,623
21 feb 2024944.00945.00900.00945.00945.0019,770
20 feb 2024920.00945.00920.00945.00945.008,336
19 feb 2024911.00912.00912.00911.00911.00796
16 feb 2024955.00955.00910.00955.00955.0010,160
15 feb 2024949.00950.00949.00950.00950.0014,526
14 feb 2024940.00950.00940.00950.00950.0090,788
13 feb 2024915.00956.00921.00956.00956.003,017
12 feb 2024956.00956.00912.00954.00954.00122,059
09 feb 2024911.00949.00911.00949.00949.0049,331
08 feb 2024950.00956.00930.00930.00930.0054,032
07 feb 2024920.00950.00920.00950.00950.0029,444
06 feb 2024882.00929.00882.00920.00920.00138,458
05 feb 2024840.00934.00840.00920.00920.00119,085
02 feb 2024856.00882.00855.00870.00870.0070,973
01 feb 2024856.00882.00855.00855.00855.001,119
31 ene 2024881.00882.00846.00882.00882.005,621
30 ene 2024878.00880.00846.00880.00880.003,540
29 ene 2024881.00881.00849.00869.00869.001,886
26 ene 2024830.00880.00850.00880.00880.0058,998
25 ene 2024831.00860.00831.00831.00831.002,376
24 ene 2024870.00870.00831.00870.00870.0010,476
23 ene 2024831.00860.00831.00860.00860.00308
22 ene 2024860.00879.00847.00847.00847.0011,409
*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...