RMB Holdings Limited (RMH.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 05:00PM SAST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 890,268 |
| 03 jul 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 2,160,266 |
| 02 jul 2024 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 1,874,581 |
| 01 jul 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 517,495 |
| 28 jun 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 1,996,570 |
| 27 jun 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 733,966 |
| 26 jun 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 509,245 |
| 25 jun 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1,330,129 |
| 24 jun 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 1,344,990 |
| 21 jun 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1,503,309 |
| 20 jun 2024 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 894,580 |
| 19 jun 2024 | 40.00 | 43.00 | 40.00 | 41.00 | 41.00 | 3,494,750 |
| 18 jun 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 1,154,133 |
| 14 jun 2024 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 736,915 |
| 13 jun 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 469,603 |
| 12 jun 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 146,363 |
| 11 jun 2024 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | 1,726,661 |
| 10 jun 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 434,222 |
| 07 jun 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 552,482 |
| 06 jun 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 1,349,182 |
| 05 jun 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 629,523 |
| 04 jun 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,046,416 |
| 03 jun 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,093,505 |
| 31 may 2024 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 1,706,090 |
| 30 may 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 1,971,824 |
| 28 may 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2,356,308 |
| 28 may 2024 | 3.5 Dividendo | |||||
| 27 may 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 37.50 | 26,366,672 |
| 24 may 2024 | 43.00 | 43.00 | 41.00 | 42.00 | 38.41 | 2,826,799 |
| 23 may 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 38.41 | 407,191 |
| 22 may 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 38.41 | 1,485,858 |
| 21 may 2024 | 42.00 | 43.00 | 42.00 | 42.00 | 38.41 | 308,092 |
| 20 may 2024 | 41.00 | 44.00 | 40.00 | 43.00 | 39.33 | 8,510,422 |
| 17 may 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 37.50 | 111,553 |
| 16 may 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 36.59 | 2,666,822 |
| 15 may 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 36.59 | 214,475 |
| 14 may 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 36.59 | 6,787,203 |
| 13 may 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 420,965 |
| 10 may 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 448,271 |
| 09 may 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 6,054,745 |
| 08 may 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 37.50 | 804,821 |
| 07 may 2024 | 39.00 | 41.00 | 39.00 | 40.00 | 36.59 | 833,404 |
| 06 may 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 35.67 | 1,857,306 |
| 03 may 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 35.67 | 887,050 |
| 02 may 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 35.67 | 562,527 |
| 30 abr 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 35.67 | 1,012,162 |
| 29 abr 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 36.59 | 531,812 |
| 26 abr 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 35.67 | 19,496 |
| 25 abr 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 36.59 | 8,377,005 |
| 24 abr 2024 | 40.00 | 40.00 | 38.00 | 38.00 | 34.76 | 14,024,061 |
| 23 abr 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 36.59 | 699,530 |
| 22 abr 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 36.59 | 798,891 |
| 19 abr 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 36.59 | 4,946,202 |
| 18 abr 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 35.67 | 28,850 |
| 17 abr 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 36.59 | 1,423,740 |
| 16 abr 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 35.67 | 2,125,502 |
| 15 abr 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 36.59 | 1,143,791 |
| 12 abr 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 37.50 | 448,773 |
| 11 abr 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 36.59 | 1,963,971 |
| 10 abr 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 36.59 | 779,388 |
| 09 abr 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 37.50 | 571,657 |
| 08 abr 2024 | 41.00 | 41.00 | 39.00 | 41.00 | 37.50 | 1,067,064 |
| 05 abr 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 35.67 | 499,695 |
| 04 abr 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 36.59 | 826,518 |
| 03 abr 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 35.67 | 2,424,644 |
| 02 abr 2024 | 37.00 | 39.00 | 36.00 | 38.00 | 34.76 | 7,567,891 |
| 28 mar 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 32.93 | 1,288,897 |
| 27 mar 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 32.01 | 3,657,140 |
| 26 mar 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 32.93 | 444,909 |
| 25 mar 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 32.93 | 1,444,474 |
| 22 mar 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 32.93 | 551,844 |
| 20 mar 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 32.93 | 1,375,499 |
| 19 mar 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 33.84 | 716,368 |
| 18 mar 2024 | 36.00 | 38.00 | 35.00 | 37.00 | 33.84 | 1,206,555 |
| 15 mar 2024 | 37.00 | 38.00 | 36.00 | 36.00 | 32.93 | 3,231,089 |
| 14 mar 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 89,420 |
| 13 mar 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 813,766 |
| 12 mar 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 325,714 |
| 11 mar 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 33.84 | 1,335,460 |
| 08 mar 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 1,083,312 |
| 07 mar 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 240,229 |
| 06 mar 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 153,253 |
| 05 mar 2024 | 39.00 | 39.00 | 36.00 | 37.00 | 33.84 | 8,495,999 |
| 04 mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 34.76 | 1,459,666 |
| 01 mar 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 34.76 | 872,754 |
| 29 feb 2024 | 37.00 | 39.00 | 37.00 | 38.00 | 34.76 | 1,378,520 |
| 28 feb 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 209,294 |
| 27 feb 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 652,822 |
| 26 feb 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 34.76 | 2,308,186 |
| 23 feb 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 1,003,990 |
| 22 feb 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 33.84 | 7,165,602 |
| 21 feb 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 33.84 | 743,298 |
| 20 feb 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 33.84 | 713,016 |
| 19 feb 2024 | 38.00 | 39.00 | 37.00 | 37.00 | 33.84 | 1,101,170 |
| 16 feb 2024 | 39.00 | 39.00 | 37.00 | 38.00 | 34.76 | 1,075,277 |
| 15 feb 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 34.76 | 458,834 |
| 14 feb 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 35.67 | 334,072 |
| 13 feb 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 35.67 | 701,493 |
| 12 feb 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 34.76 | 425,367 |
| 09 feb 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 34.76 | 190,483 |
| *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.