U.S. markets open in 3 hours 37 minutes
F S&P 500
5,527.50 +6.00 (+0.11%) F Dow Jones
39,540.00 +71.00 (+0.18%) F Nasdaq
19,935.00 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,071.60 +6.60 (+0.32%) Petróleo
81.89 +0.35 (+0.43%) Oro
2,336.60 -3.00 (-0.13%)
Tiger Brands Limited (TBS.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
A partir del 11:33AM SAST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 20,500.00 | 20,796.00 | 20,200.00 | 20,474.00 | 20,474.00 | 141,713 |
| 28 jun 2024 | 19,540.00 | 20,032.00 | 19,524.00 | 19,897.00 | 19,897.00 | 567,253 |
| 27 jun 2024 | 19,650.00 | 19,999.00 | 19,175.00 | 19,600.00 | 19,600.00 | 389,421 |
| 26 jun 2024 | 20,474.00 | 20,864.00 | 19,408.00 | 20,030.00 | 20,030.00 | 415,833 |
| 25 jun 2024 | 20,950.00 | 21,544.00 | 20,384.00 | 20,550.00 | 20,550.00 | 253,220 |
| 24 jun 2024 | 21,165.00 | 21,497.00 | 20,910.00 | 20,960.00 | 20,960.00 | 236,111 |
| 21 jun 2024 | 20,830.00 | 21,413.00 | 20,830.00 | 21,413.00 | 21,413.00 | 663,053 |
| 20 jun 2024 | 21,530.00 | 21,527.00 | 20,839.00 | 21,055.00 | 21,055.00 | 215,907 |
| 19 jun 2024 | 21,434.00 | 21,830.00 | 21,286.00 | 21,544.00 | 21,544.00 | 387,047 |
| 18 jun 2024 | 19,176.00 | 21,624.00 | 19,731.00 | 21,400.00 | 21,400.00 | 381,313 |
| 14 jun 2024 | 19,501.00 | 20,082.00 | 19,501.00 | 20,000.00 | 20,000.00 | 164,114 |
| 13 jun 2024 | 19,283.00 | 19,912.00 | 19,283.00 | 19,827.00 | 19,827.00 | 296,364 |
| 12 jun 2024 | 19,500.00 | 19,538.00 | 19,200.00 | 19,537.00 | 19,537.00 | 222,364 |
| 11 jun 2024 | 19,724.00 | 19,732.00 | 19,250.00 | 19,385.00 | 19,385.00 | 514,510 |
| 10 jun 2024 | 19,026.00 | 19,640.00 | 19,026.00 | 19,501.00 | 19,501.00 | 185,357 |
| 07 jun 2024 | 19,100.00 | 19,742.00 | 19,100.00 | 19,571.00 | 19,571.00 | 326,477 |
| 06 jun 2024 | 19,628.00 | 19,846.00 | 19,509.00 | 19,509.00 | 19,509.00 | 277,065 |
| 05 jun 2024 | 19,735.00 | 19,862.00 | 19,621.00 | 19,778.00 | 19,778.00 | 168,784 |
| 04 jun 2024 | 19,975.00 | 19,943.00 | 19,598.00 | 19,750.00 | 19,750.00 | 472,566 |
| 03 jun 2024 | 19,676.00 | 19,900.00 | 19,409.00 | 19,900.00 | 19,900.00 | 447,462 |
| 31 may 2024 | 19,057.00 | 19,500.00 | 19,020.00 | 19,500.00 | 19,500.00 | 1,031,861 |
| 30 may 2024 | 19,498.00 | 19,658.00 | 19,050.00 | 19,200.00 | 19,200.00 | 245,295 |
| 28 may 2024 | 20,398.00 | 20,397.00 | 19,170.00 | 19,820.00 | 19,820.00 | 181,620 |
| 27 may 2024 | 20,750.00 | 20,778.00 | 20,300.00 | 20,399.00 | 20,399.00 | 48,070 |
| 24 may 2024 | 20,501.00 | 20,830.00 | 20,497.00 | 20,700.00 | 20,700.00 | 161,121 |
| 23 may 2024 | 20,600.00 | 20,715.00 | 20,450.00 | 20,502.00 | 20,502.00 | 134,703 |
| 22 may 2024 | 20,199.00 | 20,693.00 | 20,199.00 | 20,537.00 | 20,537.00 | 119,846 |
| 21 may 2024 | 20,472.00 | 20,475.00 | 20,159.00 | 20,437.00 | 20,437.00 | 151,381 |
| 20 may 2024 | 20,506.00 | 20,599.00 | 20,200.00 | 20,315.00 | 20,315.00 | 109,242 |
| 17 may 2024 | 20,233.00 | 20,674.00 | 20,233.00 | 20,550.00 | 20,550.00 | 128,499 |
| 16 may 2024 | 20,366.00 | 20,682.00 | 20,320.00 | 20,490.00 | 20,490.00 | 132,145 |
| 15 may 2024 | 19,690.00 | 20,551.00 | 19,690.00 | 20,545.00 | 20,545.00 | 148,941 |
| 14 may 2024 | 19,878.00 | 19,965.00 | 19,517.00 | 19,852.00 | 19,852.00 | 196,605 |
| 13 may 2024 | 20,265.00 | 20,396.00 | 19,801.00 | 19,801.00 | 19,801.00 | 201,183 |
| 10 may 2024 | 19,998.00 | 20,400.00 | 19,875.00 | 20,228.00 | 20,228.00 | 191,066 |
| 09 may 2024 | 19,918.00 | 20,115.00 | 19,744.00 | 19,792.00 | 19,792.00 | 194,033 |
| 08 may 2024 | 19,625.00 | 20,116.00 | 19,617.00 | 20,116.00 | 20,116.00 | 294,154 |
| 07 may 2024 | 20,000.00 | 20,000.00 | 19,646.00 | 19,762.00 | 19,762.00 | 245,541 |
| 06 may 2024 | 19,700.00 | 20,374.00 | 19,768.00 | 19,957.00 | 19,957.00 | 96,415 |
| 03 may 2024 | 19,821.00 | 20,450.00 | 19,647.00 | 19,729.00 | 19,729.00 | 198,758 |
| 02 may 2024 | 20,500.00 | 20,802.00 | 19,917.00 | 20,045.00 | 20,045.00 | 180,287 |
| 30 abr 2024 | 19,800.00 | 20,557.00 | 19,939.00 | 20,557.00 | 20,557.00 | 341,092 |
| 29 abr 2024 | 19,567.00 | 19,898.00 | 19,199.00 | 19,898.00 | 19,898.00 | 237,879 |
| 26 abr 2024 | 19,368.00 | 19,579.00 | 19,107.00 | 19,579.00 | 19,579.00 | 297,750 |
| 25 abr 2024 | 19,250.00 | 19,445.00 | 18,915.00 | 19,070.00 | 19,070.00 | 178,480 |
| 24 abr 2024 | 19,401.00 | 19,481.00 | 19,154.00 | 19,250.00 | 19,250.00 | 267,712 |
| 23 abr 2024 | 19,700.00 | 19,791.00 | 19,221.00 | 19,300.00 | 19,300.00 | 276,919 |
| 22 abr 2024 | 19,321.00 | 19,877.00 | 18,893.00 | 19,724.00 | 19,724.00 | 169,062 |
| 19 abr 2024 | 19,329.00 | 19,692.00 | 19,004.00 | 19,600.00 | 19,600.00 | 190,951 |
| 18 abr 2024 | 19,109.00 | 19,458.00 | 18,977.00 | 19,346.00 | 19,346.00 | 140,962 |
| 17 abr 2024 | 19,440.00 | 19,506.00 | 19,026.00 | 19,200.00 | 19,200.00 | 165,800 |
| 16 abr 2024 | 19,897.00 | 19,897.00 | 19,326.00 | 19,440.00 | 19,440.00 | 97,168 |
| 15 abr 2024 | 19,894.00 | 20,084.00 | 19,811.00 | 19,929.00 | 19,929.00 | 105,778 |
| 12 abr 2024 | 20,642.00 | 20,562.00 | 19,759.00 | 19,879.00 | 19,879.00 | 199,537 |
| 11 abr 2024 | 19,701.00 | 20,635.00 | 20,201.00 | 20,499.00 | 20,499.00 | 78,806 |
| 10 abr 2024 | 20,500.00 | 20,622.00 | 20,235.00 | 20,500.00 | 20,500.00 | 225,398 |
| 09 abr 2024 | 20,447.00 | 20,550.00 | 20,001.00 | 20,350.00 | 20,350.00 | 101,264 |
| 08 abr 2024 | 20,611.00 | 20,648.00 | 20,392.00 | 20,641.00 | 20,641.00 | 56,674 |
| 05 abr 2024 | 20,140.00 | 20,544.00 | 20,027.00 | 20,514.00 | 20,514.00 | 117,850 |
| 04 abr 2024 | 20,200.00 | 20,498.00 | 20,006.00 | 20,489.00 | 20,489.00 | 156,059 |
| 03 abr 2024 | 20,001.00 | 20,231.00 | 19,625.00 | 20,100.00 | 20,100.00 | 350,506 |
| 02 abr 2024 | 20,303.00 | 20,608.00 | 20,170.00 | 20,182.00 | 20,182.00 | 121,596 |
| 28 mar 2024 | 20,026.00 | 20,274.00 | 19,850.00 | 20,059.00 | 20,059.00 | 293,865 |
| 27 mar 2024 | 20,425.00 | 20,425.00 | 20,109.00 | 20,233.00 | 20,233.00 | 138,348 |
| 26 mar 2024 | 20,567.00 | 20,595.00 | 20,185.00 | 20,215.00 | 20,215.00 | 52,067 |
| 25 mar 2024 | 20,789.00 | 20,789.00 | 20,225.00 | 20,477.00 | 20,477.00 | 109,726 |
| 22 mar 2024 | 20,577.00 | 20,765.00 | 20,244.00 | 20,459.00 | 20,459.00 | 74,893 |
| 20 mar 2024 | 20,635.00 | 20,685.00 | 20,298.00 | 20,581.00 | 20,581.00 | 162,398 |
| 19 mar 2024 | 20,401.00 | 20,890.00 | 20,305.00 | 20,562.00 | 20,562.00 | 118,231 |
| 18 mar 2024 | 21,300.00 | 21,300.00 | 20,430.00 | 20,444.00 | 20,444.00 | 377,273 |
| 15 mar 2024 | 20,700.00 | 21,115.00 | 20,703.00 | 21,000.00 | 21,000.00 | 586,398 |
| 14 mar 2024 | 21,126.00 | 21,415.00 | 21,082.00 | 21,147.00 | 21,147.00 | 440,822 |
| 13 mar 2024 | 21,001.00 | 21,547.00 | 20,778.00 | 21,467.00 | 21,467.00 | 547,976 |
| 12 mar 2024 | 21,034.00 | 21,235.00 | 20,820.00 | 21,002.00 | 21,002.00 | 359,679 |
| 11 mar 2024 | 20,820.00 | 21,176.00 | 20,707.00 | 21,122.00 | 21,122.00 | 198,879 |
| 08 mar 2024 | 20,748.00 | 21,224.00 | 20,849.00 | 21,060.00 | 21,060.00 | 407,669 |
| 07 mar 2024 | 19,841.00 | 20,849.00 | 20,126.00 | 20,849.00 | 20,849.00 | 398,069 |
| 06 mar 2024 | 19,450.00 | 20,425.00 | 19,392.00 | 20,155.00 | 20,155.00 | 755,434 |
| 05 mar 2024 | 19,749.00 | 19,749.00 | 19,210.00 | 19,443.00 | 19,443.00 | 299,540 |
| 04 mar 2024 | 19,894.00 | 19,998.00 | 19,199.00 | 19,458.00 | 19,458.00 | 350,927 |
| 01 mar 2024 | 20,000.00 | 20,123.00 | 19,608.00 | 19,897.00 | 19,897.00 | 246,788 |
| 29 feb 2024 | 19,531.00 | 19,967.00 | 19,531.00 | 19,950.00 | 19,950.00 | 271,138 |
| 28 feb 2024 | 19,897.00 | 19,873.00 | 19,575.00 | 19,800.00 | 19,800.00 | 238,358 |
| 27 feb 2024 | 19,591.00 | 20,006.00 | 19,449.00 | 19,950.00 | 19,950.00 | 227,961 |
| 26 feb 2024 | 19,814.00 | 20,178.00 | 19,586.00 | 19,999.00 | 19,999.00 | 160,734 |
| 23 feb 2024 | 20,239.00 | 20,514.00 | 19,634.00 | 19,911.00 | 19,911.00 | 382,374 |
| 22 feb 2024 | 20,947.00 | 21,149.00 | 18,930.00 | 20,291.00 | 20,291.00 | 729,936 |
| 21 feb 2024 | 21,104.00 | 21,172.00 | 20,840.00 | 21,047.00 | 21,047.00 | 219,468 |
| 20 feb 2024 | 20,900.00 | 21,159.00 | 20,882.00 | 21,008.00 | 21,008.00 | 449,081 |
| 19 feb 2024 | 20,221.00 | 20,994.00 | 20,500.00 | 20,926.00 | 20,926.00 | 68,363 |
| 16 feb 2024 | 20,501.00 | 20,954.00 | 20,501.00 | 20,878.00 | 20,878.00 | 94,938 |
| 15 feb 2024 | 20,600.00 | 20,952.00 | 20,434.00 | 20,850.00 | 20,850.00 | 276,353 |
| 14 feb 2024 | 20,577.00 | 20,899.00 | 20,438.00 | 20,772.00 | 20,772.00 | 146,489 |
| 13 feb 2024 | 20,034.00 | 20,840.00 | 20,034.00 | 20,577.00 | 20,577.00 | 183,145 |
| 12 feb 2024 | 20,768.00 | 20,784.00 | 20,450.00 | 20,695.00 | 20,695.00 | 136,914 |
| 09 feb 2024 | 20,854.00 | 20,970.00 | 20,830.00 | 20,900.00 | 20,900.00 | 146,278 |
| 08 feb 2024 | 20,600.00 | 20,937.00 | 20,610.00 | 20,909.00 | 20,909.00 | 217,851 |
| 07 feb 2024 | 20,949.00 | 20,949.00 | 20,500.00 | 20,800.00 | 20,800.00 | 150,606 |
| 06 feb 2024 | 20,801.00 | 20,889.00 | 20,561.00 | 20,726.00 | 20,726.00 | 79,789 |
| 05 feb 2024 | 20,647.00 | 20,761.00 | 20,600.00 | 20,675.00 | 20,675.00 | 77,305 |
| *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.