U.S. markets open in 3 hours 39 minutes
F S&P 500
5,545.50 +8.50 (+0.15%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
20,034.75 +62.50 (+0.31%) E-mini Russell 2000 Index Futur
2,043.20 -1.70 (-0.08%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,328.20 -2.60 (-0.11%)
RCL Foods Limited (RCL.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
A partir del 11:31AM SAST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,151.00 | 1,151.00 | 1,051.00 | 1,144.00 | 1,144.00 | 32,041 |
| 25 jun 2024 | 1,271.00 | 1,309.00 | 1,271.00 | 1,295.00 | 1,295.00 | 68,804 |
| 24 jun 2024 | 1,210.00 | 1,270.00 | 1,210.00 | 1,270.00 | 1,270.00 | 170,738 |
| 21 jun 2024 | 1,215.00 | 1,225.00 | 1,186.00 | 1,225.00 | 1,225.00 | 179,331 |
| 20 jun 2024 | 1,185.00 | 1,215.00 | 1,185.00 | 1,215.00 | 1,215.00 | 49,224 |
| 19 jun 2024 | 1,116.00 | 1,200.00 | 1,116.00 | 1,200.00 | 1,200.00 | 168,085 |
| 18 jun 2024 | 1,134.00 | 1,175.00 | 1,077.00 | 1,175.00 | 1,175.00 | 73,319 |
| 14 jun 2024 | 1,120.00 | 1,144.00 | 1,080.00 | 1,134.00 | 1,134.00 | 72,674 |
| 13 jun 2024 | 1,105.00 | 1,134.00 | 1,105.00 | 1,120.00 | 1,120.00 | 45,080 |
| 12 jun 2024 | 1,117.00 | 1,117.00 | 1,080.00 | 1,105.00 | 1,105.00 | 62,401 |
| 11 jun 2024 | 1,145.00 | 1,217.00 | 1,090.00 | 1,119.00 | 1,119.00 | 138,103 |
| 10 jun 2024 | 1,124.00 | 1,145.00 | 1,123.00 | 1,145.00 | 1,145.00 | 32,619 |
| 07 jun 2024 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,105.00 | 22,011 |
| 06 jun 2024 | 1,097.00 | 1,110.00 | 1,090.00 | 1,099.00 | 1,099.00 | 58,916 |
| 05 jun 2024 | 1,113.00 | 1,119.00 | 1,070.00 | 1,097.00 | 1,097.00 | 56,405 |
| 04 jun 2024 | 1,090.00 | 1,155.00 | 1,060.00 | 1,090.00 | 1,090.00 | 231,630 |
| 03 jun 2024 | 1,011.00 | 1,038.00 | 1,010.00 | 1,038.00 | 1,038.00 | 7,410 |
| 31 may 2024 | 1,021.00 | 1,075.00 | 1,010.00 | 1,010.00 | 1,010.00 | 6,290 |
| 30 may 2024 | 1,048.00 | 1,071.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,347 |
| 28 may 2024 | 1,071.00 | 1,071.00 | 1,041.00 | 1,060.00 | 1,060.00 | 64,050 |
| 27 may 2024 | 1,060.00 | 1,070.00 | 1,012.00 | 1,070.00 | 1,070.00 | 17,679 |
| 24 may 2024 | 1,011.00 | 1,050.00 | 1,011.00 | 1,021.00 | 1,021.00 | 29,012 |
| 23 may 2024 | 1,021.00 | 1,070.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30,026 |
| 22 may 2024 | 1,010.00 | 1,040.00 | 1,020.00 | 1,040.00 | 1,040.00 | 29,623 |
| 21 may 2024 | 1,021.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 58,868 |
| 20 may 2024 | 991.00 | 1,070.00 | 991.00 | 1,060.00 | 1,060.00 | 44,313 |
| 17 may 2024 | 1,020.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 16,908 |
| 16 may 2024 | 1,001.00 | 1,050.00 | 1,001.00 | 1,010.00 | 1,010.00 | 24,280 |
| 15 may 2024 | 1,025.00 | 1,045.00 | 1,011.00 | 1,011.00 | 1,011.00 | 19,987 |
| 14 may 2024 | 1,010.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 5,082 |
| 13 may 2024 | 1,030.00 | 1,045.00 | 1,020.00 | 1,038.00 | 1,038.00 | 2,878 |
| 10 may 2024 | 1,039.00 | 1,090.00 | 1,039.00 | 1,040.00 | 1,040.00 | 15,793 |
| 09 may 2024 | 1,039.00 | 1,039.00 | 980.00 | 980.00 | 980.00 | 3,489 |
| 08 may 2024 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 18,438 |
| 07 may 2024 | 1,000.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 59,951 |
| 06 may 2024 | 1,000.00 | 1,021.00 | 1,000.00 | 1,001.00 | 1,001.00 | 139,870 |
| 03 may 2024 | 1,012.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | 12,297 |
| 02 may 2024 | 1,060.00 | 1,060.00 | 1,001.00 | 1,001.00 | 1,001.00 | 18,543 |
| 30 abr 2024 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | 312,974 |
| 29 abr 2024 | 962.00 | 1,007.00 | 950.00 | 1,000.00 | 1,000.00 | 39,023 |
| 26 abr 2024 | 1,018.00 | 1,018.00 | 960.00 | 960.00 | 960.00 | 349 |
| 25 abr 2024 | 1,018.00 | 1,018.00 | 975.00 | 1,000.00 | 1,000.00 | 42,507 |
| 24 abr 2024 | 956.00 | 1,019.00 | 955.00 | 1,019.00 | 1,019.00 | 14,592 |
| 23 abr 2024 | 999.00 | 1,000.00 | 955.00 | 955.00 | 955.00 | 23,824 |
| 22 abr 2024 | 992.00 | 1,000.00 | 956.00 | 1,000.00 | 1,000.00 | 12,963 |
| 19 abr 2024 | 930.00 | 997.00 | 930.00 | 973.00 | 973.00 | 20,893 |
| 18 abr 2024 | 960.00 | 960.00 | 930.00 | 955.00 | 955.00 | 40,786 |
| 17 abr 2024 | 975.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 7,758 |
| 16 abr 2024 | 989.00 | 989.00 | 955.00 | 961.00 | 961.00 | 57,906 |
| 15 abr 2024 | 955.00 | 999.00 | 955.00 | 980.00 | 980.00 | 62,405 |
| 12 abr 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - |
| 11 abr 2024 | 994.00 | 994.00 | 971.00 | 990.00 | 990.00 | 37,851 |
| 10 abr 2024 | 976.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 76,720 |
| 09 abr 2024 | 940.00 | 977.00 | 930.00 | 977.00 | 977.00 | 9,288 |
| 08 abr 2024 | 997.00 | 997.00 | 930.00 | 940.00 | 940.00 | 12,271 |
| 05 abr 2024 | 975.00 | 999.00 | 941.00 | 941.00 | 941.00 | 367,108 |
| 04 abr 2024 | 999.00 | 999.00 | 975.00 | 975.00 | 975.00 | 101,817 |
| 03 abr 2024 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | 20,859 |
| 02 abr 2024 | 966.00 | 1,007.00 | 966.00 | 1,006.00 | 1,006.00 | 10,232 |
| 28 mar 2024 | 951.00 | 1,000.00 | 951.00 | 1,000.00 | 1,000.00 | 47,496 |
| 27 mar 2024 | 993.00 | 993.00 | 980.00 | 993.00 | 993.00 | 1,475 |
| 26 mar 2024 | 977.00 | 994.00 | 950.00 | 994.00 | 994.00 | 42,970 |
| 25 mar 2024 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 24,181 |
| 22 mar 2024 | 996.00 | 996.00 | 951.00 | 990.00 | 990.00 | 2,516 |
| 20 mar 2024 | 953.00 | 997.00 | 950.00 | 997.00 | 997.00 | 170,546 |
| 19 mar 2024 | 961.00 | 961.00 | 953.00 | 953.00 | 953.00 | 36,001 |
| 18 mar 2024 | 981.00 | 1,029.00 | 953.00 | 953.00 | 953.00 | 39,224 |
| 15 mar 2024 | 1,001.00 | 1,039.00 | 980.00 | 980.00 | 980.00 | 146,473 |
| 14 mar 2024 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,056 |
| 13 mar 2024 | 1,020.00 | 1,020.00 | 972.00 | 1,000.00 | 1,000.00 | 103,594 |
| 12 mar 2024 | 1,030.00 | 1,030.00 | 971.00 | 971.00 | 971.00 | 21,070 |
| 11 mar 2024 | 991.00 | 1,040.00 | 991.00 | 1,040.00 | 1,040.00 | 45,173 |
| 08 mar 2024 | 980.00 | 1,040.00 | 950.00 | 1,040.00 | 1,040.00 | 60,638 |
| 07 mar 2024 | 990.00 | 1,042.00 | 990.00 | 1,040.00 | 1,040.00 | 37,951 |
| 06 mar 2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | 52,744 |
| 05 mar 2024 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | 28,268 |
| 04 mar 2024 | 1,020.00 | 1,050.00 | 990.00 | 1,045.00 | 1,045.00 | 53,167 |
| 01 mar 2024 | 971.00 | 1,000.00 | 971.00 | 1,000.00 | 1,000.00 | 6,154 |
| 29 feb 2024 | 1,010.00 | 1,020.00 | 980.00 | 1,020.00 | 1,020.00 | 1,251,970 |
| 28 feb 2024 | 965.00 | 1,010.00 | 960.00 | 1,010.00 | 1,010.00 | 68,269 |
| 27 feb 2024 | 916.00 | 960.00 | 916.00 | 952.00 | 952.00 | 348,825 |
| 26 feb 2024 | 911.00 | 930.00 | 911.00 | 930.00 | 930.00 | 13,844 |
| 23 feb 2024 | 902.00 | 941.00 | 902.00 | 930.00 | 930.00 | 187,438 |
| 22 feb 2024 | 927.00 | 936.00 | 901.00 | 901.00 | 901.00 | 8,623 |
| 21 feb 2024 | 944.00 | 945.00 | 900.00 | 945.00 | 945.00 | 19,770 |
| 20 feb 2024 | 920.00 | 945.00 | 920.00 | 945.00 | 945.00 | 8,336 |
| 19 feb 2024 | 911.00 | 912.00 | 912.00 | 911.00 | 911.00 | 796 |
| 16 feb 2024 | 955.00 | 955.00 | 910.00 | 955.00 | 955.00 | 10,160 |
| 15 feb 2024 | 949.00 | 950.00 | 949.00 | 950.00 | 950.00 | 14,526 |
| 14 feb 2024 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 90,788 |
| 13 feb 2024 | 915.00 | 956.00 | 921.00 | 956.00 | 956.00 | 3,017 |
| 12 feb 2024 | 956.00 | 956.00 | 912.00 | 954.00 | 954.00 | 122,059 |
| 09 feb 2024 | 911.00 | 949.00 | 911.00 | 949.00 | 949.00 | 49,331 |
| 08 feb 2024 | 950.00 | 956.00 | 930.00 | 930.00 | 930.00 | 54,032 |
| 07 feb 2024 | 920.00 | 950.00 | 920.00 | 950.00 | 950.00 | 29,444 |
| 06 feb 2024 | 882.00 | 929.00 | 882.00 | 920.00 | 920.00 | 138,458 |
| 05 feb 2024 | 840.00 | 934.00 | 840.00 | 920.00 | 920.00 | 119,085 |
| 02 feb 2024 | 856.00 | 882.00 | 855.00 | 870.00 | 870.00 | 70,973 |
| 01 feb 2024 | 856.00 | 882.00 | 855.00 | 855.00 | 855.00 | 1,119 |
| 31 ene 2024 | 881.00 | 882.00 | 846.00 | 882.00 | 882.00 | 5,621 |
| *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.