U.S. markets closed
F S&P 500
5,160.25 +5.50 (+0.11%) F Dow Jones
38,870.00 +38.00 (+0.10%) F Nasdaq
18,010.75 +10.00 (+0.06%) E-mini Russell 2000 Index Futur
2,051.20 +5.40 (+0.26%) Petróleo
78.41 +0.30 (+0.38%) Oro
2,322.10 +13.50 (+0.58%)
Shoprite Holdings Ltd (SRGHY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:46PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 13.68 | 13.80 | 13.67 | 13.67 | 13.67 | 5,328 |
| 02 may 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1,900 |
| 01 may 2024 | 13.57 | 13.57 | 13.12 | 13.12 | 13.12 | 3,400 |
| 30 abr 2024 | 13.49 | 13.49 | 13.45 | 13.45 | 13.45 | 1,000 |
| 29 abr 2024 | 13.38 | 13.48 | 13.31 | 13.48 | 13.48 | 2,200 |
| 26 abr 2024 | 13.13 | 13.52 | 13.13 | 13.35 | 13.35 | 5,500 |
| 25 abr 2024 | 12.70 | 12.70 | 12.57 | 12.66 | 12.66 | 1,600 |
| 24 abr 2024 | 12.65 | 12.68 | 12.65 | 12.68 | 12.68 | 800 |
| 23 abr 2024 | 11.98 | 12.14 | 11.98 | 12.14 | 12.14 | 1,600 |
| 22 abr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2,100 |
| 19 abr 2024 | 12.26 | 12.26 | 12.00 | 12.00 | 12.00 | 5,500 |
| 18 abr 2024 | 12.24 | 12.30 | 12.03 | 12.03 | 12.03 | 2,800 |
| 17 abr 2024 | 12.41 | 12.41 | 11.99 | 12.00 | 12.00 | 1,200 |
| 16 abr 2024 | 12.60 | 12.60 | 12.15 | 12.54 | 12.54 | 4,900 |
| 15 abr 2024 | 12.50 | 12.63 | 12.50 | 12.63 | 12.63 | 1,800 |
| 12 abr 2024 | 13.00 | 13.00 | 12.98 | 12.98 | 12.98 | 3,400 |
| 11 abr 2024 | 13.18 | 13.30 | 13.07 | 13.07 | 13.07 | 3,100 |
| 10 abr 2024 | 13.24 | 13.24 | 13.00 | 13.15 | 13.15 | 600 |
| 09 abr 2024 | 13.42 | 13.72 | 13.10 | 13.10 | 13.10 | 1,900 |
| 08 abr 2024 | 13.36 | 13.36 | 13.21 | 13.21 | 13.21 | 1,700 |
| 05 abr 2024 | 13.13 | 13.38 | 13.10 | 13.24 | 13.24 | 5,700 |
| 04 abr 2024 | 13.60 | 13.60 | 13.54 | 13.54 | 13.54 | 700 |
| 03 abr 2024 | 13.53 | 13.53 | 13.10 | 13.14 | 13.14 | 2,000 |
| 02 abr 2024 | 13.45 | 13.45 | 13.40 | 13.41 | 13.41 | 1,300 |
| 01 abr 2024 | 13.38 | 13.38 | 13.06 | 13.06 | 13.06 | 2,200 |
| 28 mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 700 |
| 27 mar 2024 | 13.32 | 13.32 | 13.07 | 13.07 | 13.07 | 700 |
| 27 mar 2024 | 0.141 Dividendo | |||||
| 26 mar 2024 | 13.24 | 13.30 | 13.00 | 13.29 | 13.15 | 1,100 |
| 25 mar 2024 | 13.50 | 13.50 | 13.37 | 13.45 | 13.31 | 1,800 |
| 22 mar 2024 | 13.41 | 13.41 | 13.08 | 13.08 | 12.94 | 700 |
| 21 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.28 | 600 |
| 20 mar 2024 | 13.61 | 13.61 | 13.37 | 13.37 | 13.23 | 2,100 |
| 19 mar 2024 | 12.97 | 13.19 | 12.97 | 13.09 | 12.95 | 2,100 |
| 18 mar 2024 | 13.16 | 13.34 | 13.02 | 13.03 | 12.89 | 4,400 |
| 15 mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.77 | 200 |
| 14 mar 2024 | 14.15 | 14.15 | 13.78 | 14.04 | 13.89 | 1,900 |
| 13 mar 2024 | 14.49 | 14.49 | 14.27 | 14.27 | 14.12 | 1,100 |
| 12 mar 2024 | 14.49 | 14.69 | 14.49 | 14.49 | 14.34 | 2,300 |
| 11 mar 2024 | 14.51 | 14.54 | 14.51 | 14.54 | 14.39 | 1,200 |
| 08 mar 2024 | 14.30 | 14.47 | 14.30 | 14.47 | 14.32 | 1,200 |
| 07 mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.28 | 500 |
| 06 mar 2024 | 14.51 | 14.55 | 14.35 | 14.55 | 14.40 | 800 |
| 05 mar 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.78 | 900 |
| 04 mar 2024 | 13.89 | 13.90 | 13.80 | 13.90 | 13.75 | 1,600 |
| 01 mar 2024 | 13.48 | 13.53 | 13.48 | 13.53 | 13.39 | 1,100 |
| 29 feb 2024 | 13.42 | 13.68 | 13.39 | 13.65 | 13.51 | 1,700 |
| 28 feb 2024 | 13.43 | 13.62 | 13.36 | 13.36 | 13.22 | 1,100 |
| 27 feb 2024 | 13.83 | 14.05 | 13.77 | 14.05 | 13.90 | 1,200 |
| 26 feb 2024 | 14.15 | 14.15 | 13.57 | 13.57 | 13.43 | 2,500 |
| 23 feb 2024 | 13.88 | 13.88 | 13.62 | 13.68 | 13.53 | 8,500 |
| 22 feb 2024 | 14.12 | 14.32 | 14.12 | 14.32 | 14.17 | 500 |
| 21 feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.30 | 2,000 |
| 20 feb 2024 | 14.34 | 14.69 | 14.34 | 14.69 | 14.53 | 1,400 |
| 16 feb 2024 | 14.02 | 14.02 | 13.73 | 13.73 | 13.58 | 1,000 |
| 15 feb 2024 | 13.88 | 14.14 | 13.81 | 14.14 | 13.99 | 2,100 |
| 14 feb 2024 | 13.77 | 13.93 | 13.77 | 13.93 | 13.78 | 1,300 |
| 13 feb 2024 | 13.75 | 13.75 | 13.41 | 13.50 | 13.36 | 1,600 |
| 12 feb 2024 | 13.93 | 13.93 | 13.85 | 13.93 | 13.78 | 1,000 |
| 09 feb 2024 | 13.98 | 13.98 | 13.83 | 13.83 | 13.68 | 1,300 |
| 08 feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.00 | 400 |
| 07 feb 2024 | 14.67 | 14.67 | 14.20 | 14.20 | 14.05 | 1,200 |
| 06 feb 2024 | 14.39 | 14.45 | 14.18 | 14.30 | 14.15 | 4,600 |
| 05 feb 2024 | 14.24 | 14.36 | 14.19 | 14.19 | 14.04 | 2,200 |
| 02 feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.27 | 1,700 |
| 01 feb 2024 | 14.79 | 14.79 | 14.70 | 14.70 | 14.54 | 1,600 |
| 31 ene 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.59 | 1,000 |
| 30 ene 2024 | 14.90 | 14.90 | 14.49 | 14.51 | 14.36 | 3,700 |
| 29 ene 2024 | 14.30 | 14.30 | 14.02 | 14.22 | 14.07 | 2,400 |
| 26 ene 2024 | 14.48 | 14.48 | 14.24 | 14.24 | 14.09 | 1,200 |
| 25 ene 2024 | 14.19 | 14.54 | 14.19 | 14.54 | 14.39 | 1,400 |
| 24 ene 2024 | 14.32 | 14.32 | 13.98 | 13.98 | 13.83 | 2,900 |
| 23 ene 2024 | 14.08 | 14.09 | 13.77 | 14.09 | 13.94 | 1,500 |
| 22 ene 2024 | 13.57 | 14.00 | 13.57 | 13.63 | 13.49 | 2,900 |
| 19 ene 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.92 | 1,000 |
| 18 ene 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.66 | 700 |
| 17 ene 2024 | 13.50 | 13.61 | 13.47 | 13.47 | 13.33 | 1,700 |
| 16 ene 2024 | 14.01 | 14.01 | 13.72 | 13.72 | 13.57 | 6,900 |
| 12 ene 2024 | 14.58 | 14.58 | 14.40 | 14.40 | 14.25 | 2,000 |
| 11 ene 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.52 | 900 |
| 10 ene 2024 | 14.76 | 14.76 | 14.71 | 14.71 | 14.55 | 1,200 |
| 09 ene 2024 | 14.71 | 14.71 | 14.55 | 14.55 | 14.40 | 1,900 |
| 08 ene 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.86 | 500 |
| 05 ene 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.58 | 600 |
| 04 ene 2024 | 14.66 | 14.91 | 14.41 | 14.41 | 14.26 | 2,500 |
| 03 ene 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.45 | 1,000 |
| 02 ene 2024 | 14.47 | 15.02 | 14.47 | 14.98 | 14.82 | 2,600 |
| 29 dic 2023 | 15.00 | 15.03 | 14.40 | 14.79 | 14.63 | 3,400 |
| 28 dic 2023 | 14.68 | 15.00 | 14.68 | 15.00 | 14.84 | 1,300 |
| 27 dic 2023 | 14.78 | 14.85 | 14.56 | 14.62 | 14.46 | 4,400 |
| 26 dic 2023 | 14.54 | 14.76 | 14.30 | 14.30 | 14.15 | 4,900 |
| 22 dic 2023 | 14.34 | 14.50 | 14.14 | 14.15 | 14.00 | 3,200 |
| 21 dic 2023 | 13.86 | 14.35 | 13.86 | 14.35 | 14.20 | 8,700 |
| 20 dic 2023 | 14.07 | 14.31 | 13.83 | 14.15 | 14.00 | 1,500 |
| 19 dic 2023 | 14.14 | 14.75 | 13.82 | 13.82 | 13.67 | 3,500 |
| 18 dic 2023 | 13.82 | 14.22 | 13.82 | 13.83 | 13.68 | 6,700 |
| 15 dic 2023 | 14.86 | 14.86 | 14.61 | 14.65 | 14.49 | 2,800 |
| 14 dic 2023 | 14.28 | 14.59 | 14.28 | 14.59 | 14.44 | 5,900 |
| 13 dic 2023 | 13.42 | 13.66 | 13.27 | 13.66 | 13.52 | 2,900 |
| 12 dic 2023 | 13.81 | 13.89 | 13.41 | 13.56 | 13.42 | 5,300 |
| *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.