Woolworths Holdings Limited (WHL.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 06:10PM SAST
Periodo de tiempo:
21 sept 2023 - 21 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 6,750.00 | 6,842.00 | 6,631.00 | 6,667.00 | 6,667.00 | 8,214,385 |
| 19 sept 2024 | 6,537.00 | 6,734.00 | 6,541.00 | 6,654.00 | 6,654.00 | 7,584,130 |
| 18 sept 2024 | 6,433.00 | 6,526.00 | 6,354.00 | 6,500.00 | 6,500.00 | 3,063,753 |
| 17 sept 2024 | 6,300.00 | 6,563.00 | 6,299.00 | 6,498.00 | 6,498.00 | 3,104,802 |
| 16 sept 2024 | 6,269.00 | 6,386.00 | 6,269.00 | 6,300.00 | 6,300.00 | 2,037,756 |
| 13 sept 2024 | 6,285.00 | 6,363.00 | 6,244.00 | 6,300.00 | 6,300.00 | 1,974,903 |
| 12 sept 2024 | 6,288.00 | 6,383.00 | 6,279.00 | 6,300.00 | 6,300.00 | 2,704,647 |
| 11 sept 2024 | 6,284.00 | 6,389.00 | 6,220.00 | 6,255.00 | 6,255.00 | 2,891,027 |
| 10 sept 2024 | 6,374.00 | 6,475.00 | 6,295.00 | 6,383.00 | 6,383.00 | 2,492,651 |
| 09 sept 2024 | 6,500.00 | 6,420.00 | 6,302.00 | 6,374.00 | 6,374.00 | 3,444,976 |
| 06 sept 2024 | 6,298.00 | 6,460.00 | 6,217.00 | 6,413.00 | 6,413.00 | 4,742,910 |
| 05 sept 2024 | 6,083.00 | 6,301.00 | 6,061.00 | 6,298.00 | 6,298.00 | 3,775,368 |
| 04 sept 2024 | 6,125.00 | 6,210.00 | 5,876.00 | 6,112.00 | 6,112.00 | 3,832,048 |
| 03 sept 2024 | 6,445.00 | 6,481.00 | 6,265.00 | 6,267.00 | 6,267.00 | 3,152,629 |
| 02 sept 2024 | 6,380.00 | 6,555.00 | 6,398.00 | 6,445.00 | 6,445.00 | 2,013,666 |
| 30 ago 2024 | 6,544.00 | 6,600.00 | 6,442.00 | 6,466.00 | 6,466.00 | 3,144,493 |
| 29 ago 2024 | 6,570.00 | 6,659.00 | 6,546.00 | 6,559.00 | 6,559.00 | 3,326,600 |
| 28 ago 2024 | 6,380.00 | 6,647.00 | 6,438.00 | 6,570.00 | 6,570.00 | 2,894,093 |
| 27 ago 2024 | 6,599.00 | 6,591.00 | 6,420.00 | 6,566.00 | 6,566.00 | 1,743,069 |
| 26 ago 2024 | 6,532.00 | 6,642.00 | 6,480.00 | 6,559.00 | 6,559.00 | 2,810,734 |
| 23 ago 2024 | 6,580.00 | 6,580.00 | 6,422.00 | 6,532.00 | 6,532.00 | 3,725,228 |
| 22 ago 2024 | 6,550.00 | 6,512.00 | 6,358.00 | 6,382.00 | 6,382.00 | 3,107,593 |
| 21 ago 2024 | 6,515.00 | 6,515.00 | 6,382.00 | 6,408.00 | 6,408.00 | 1,720,113 |
| 20 ago 2024 | 6,565.00 | 6,630.00 | 6,428.00 | 6,449.00 | 6,449.00 | 3,402,280 |
| 19 ago 2024 | 6,500.00 | 6,649.00 | 6,448.00 | 6,565.00 | 6,565.00 | 3,322,504 |
| 16 ago 2024 | 6,370.00 | 6,538.00 | 6,342.00 | 6,478.00 | 6,478.00 | 4,820,296 |
| 15 ago 2024 | 6,185.00 | 6,357.00 | 6,141.00 | 6,309.00 | 6,309.00 | 3,712,721 |
| 14 ago 2024 | 5,978.00 | 6,195.00 | 5,958.00 | 6,184.00 | 6,184.00 | 3,268,034 |
| 13 ago 2024 | 5,855.00 | 5,979.00 | 5,898.00 | 5,978.00 | 5,978.00 | 1,758,177 |
| 12 ago 2024 | 6,099.00 | 6,127.00 | 5,937.00 | 5,944.00 | 5,944.00 | 2,347,405 |
| 08 ago 2024 | 6,137.00 | 6,131.00 | 6,010.00 | 6,082.00 | 6,082.00 | 3,628,723 |
| 07 ago 2024 | 5,900.00 | 6,175.00 | 5,895.00 | 6,137.00 | 6,137.00 | 5,848,542 |
| 06 ago 2024 | 5,775.00 | 5,907.00 | 5,773.00 | 5,784.00 | 5,784.00 | 3,674,254 |
| 05 ago 2024 | 5,699.00 | 5,838.00 | 5,620.00 | 5,772.00 | 5,772.00 | 4,303,962 |
| 02 ago 2024 | 5,900.00 | 5,939.00 | 5,766.00 | 5,788.00 | 5,788.00 | 5,238,896 |
| 01 ago 2024 | 5,901.00 | 6,057.00 | 5,910.00 | 5,967.00 | 5,967.00 | 2,885,433 |
| 31 jul 2024 | 5,714.00 | 6,195.00 | 5,541.00 | 6,020.00 | 6,020.00 | 9,878,832 |
| 30 jul 2024 | 5,800.00 | 5,979.00 | 5,753.00 | 5,900.00 | 5,900.00 | 4,405,928 |
| 29 jul 2024 | 5,790.00 | 5,834.00 | 5,741.00 | 5,775.00 | 5,775.00 | 7,464,632 |
| 26 jul 2024 | 5,810.00 | 5,868.00 | 5,728.00 | 5,734.00 | 5,734.00 | 7,041,228 |
| 25 jul 2024 | 5,780.00 | 5,829.00 | 5,750.00 | 5,780.00 | 5,780.00 | 3,118,886 |
| 24 jul 2024 | 5,835.00 | 5,887.00 | 5,797.00 | 5,815.00 | 5,815.00 | 4,805,993 |
| 23 jul 2024 | 5,967.00 | 5,999.00 | 5,866.00 | 5,866.00 | 5,866.00 | 3,815,106 |
| 22 jul 2024 | 5,999.00 | 6,023.00 | 5,866.00 | 5,990.00 | 5,990.00 | 2,554,896 |
| 19 jul 2024 | 5,850.00 | 5,932.00 | 5,791.00 | 5,902.00 | 5,902.00 | 2,404,815 |
| 18 jul 2024 | 5,760.00 | 5,890.00 | 5,761.00 | 5,851.00 | 5,851.00 | 3,418,567 |
| 17 jul 2024 | 6,012.00 | 6,012.00 | 5,750.00 | 5,786.00 | 5,786.00 | 5,417,721 |
| 16 jul 2024 | 5,938.00 | 6,031.00 | 5,902.00 | 5,974.00 | 5,974.00 | 3,522,595 |
| 15 jul 2024 | 6,079.00 | 6,027.00 | 5,951.00 | 6,000.00 | 6,000.00 | 5,317,164 |
| 12 jul 2024 | 6,049.00 | 6,099.00 | 6,007.00 | 6,011.00 | 6,011.00 | 4,386,773 |
| 11 jul 2024 | 6,144.00 | 6,066.00 | 5,969.00 | 6,015.00 | 6,015.00 | 3,466,656 |
| 10 jul 2024 | 6,081.00 | 6,128.00 | 5,988.00 | 6,000.00 | 6,000.00 | 2,360,908 |
| 09 jul 2024 | 6,215.00 | 6,278.00 | 6,040.00 | 6,069.00 | 6,069.00 | 3,189,118 |
| 08 jul 2024 | 6,318.00 | 6,374.00 | 6,243.00 | 6,256.00 | 6,256.00 | 1,461,372 |
| 05 jul 2024 | 6,370.00 | 6,414.00 | 6,310.00 | 6,318.00 | 6,318.00 | 1,270,382 |
| 04 jul 2024 | 6,276.00 | 6,410.00 | 6,276.00 | 6,360.00 | 6,360.00 | 1,292,971 |
| 03 jul 2024 | 6,198.00 | 6,382.00 | 6,161.00 | 6,335.00 | 6,335.00 | 2,523,439 |
| 02 jul 2024 | 6,473.00 | 6,404.00 | 6,114.00 | 6,141.00 | 6,141.00 | 6,160,513 |
| 01 jul 2024 | 6,283.00 | 6,479.00 | 6,239.00 | 6,359.00 | 6,359.00 | 4,082,429 |
| 28 jun 2024 | 6,086.00 | 6,229.00 | 6,030.00 | 6,178.00 | 6,178.00 | 2,189,189 |
| 27 jun 2024 | 6,055.00 | 6,140.00 | 5,990.00 | 6,087.00 | 6,087.00 | 2,613,150 |
| 26 jun 2024 | 6,045.00 | 6,178.00 | 6,017.00 | 6,088.00 | 6,088.00 | 2,724,224 |
| 25 jun 2024 | 6,121.00 | 6,096.00 | 5,980.00 | 6,019.00 | 6,019.00 | 2,198,863 |
| 24 jun 2024 | 6,105.00 | 6,173.00 | 6,020.00 | 6,052.00 | 6,052.00 | 3,549,015 |
| 21 jun 2024 | 6,110.00 | 6,272.00 | 6,062.00 | 6,062.00 | 6,062.00 | 20,318,356 |
| 20 jun 2024 | 6,200.00 | 6,463.00 | 6,126.00 | 6,136.00 | 6,136.00 | 10,308,499 |
| 19 jun 2024 | 6,115.00 | 6,525.00 | 6,197.00 | 6,347.00 | 6,347.00 | 7,374,074 |
| 18 jun 2024 | 5,903.00 | 6,296.00 | 5,903.00 | 6,256.00 | 6,256.00 | 9,350,900 |
| 14 jun 2024 | 5,545.00 | 5,903.00 | 5,475.00 | 5,903.00 | 5,903.00 | 7,880,680 |
| 13 jun 2024 | 5,479.00 | 5,583.00 | 5,426.00 | 5,475.00 | 5,475.00 | 3,932,615 |
| 12 jun 2024 | 5,499.00 | 5,473.00 | 5,361.00 | 5,428.00 | 5,428.00 | 3,728,744 |
| 11 jun 2024 | 5,450.00 | 5,480.00 | 5,356.00 | 5,425.00 | 5,425.00 | 5,476,256 |
| 10 jun 2024 | 5,490.00 | 5,471.00 | 5,330.00 | 5,400.00 | 5,400.00 | 3,819,512 |
| 07 jun 2024 | 5,500.00 | 5,541.00 | 5,436.00 | 5,470.00 | 5,470.00 | 3,305,560 |
| 06 jun 2024 | 5,507.00 | 5,521.00 | 5,414.00 | 5,425.00 | 5,425.00 | 2,590,399 |
| 05 jun 2024 | 5,550.00 | 5,622.00 | 5,480.00 | 5,519.00 | 5,519.00 | 2,943,925 |
| 04 jun 2024 | 5,600.00 | 5,594.00 | 5,448.00 | 5,572.00 | 5,572.00 | 4,204,276 |
| 03 jun 2024 | 5,420.00 | 5,549.00 | 5,420.00 | 5,546.00 | 5,546.00 | 3,552,824 |
| 31 may 2024 | 5,500.00 | 5,607.00 | 5,392.00 | 5,445.00 | 5,445.00 | 8,505,213 |
| 30 may 2024 | 5,890.00 | 5,892.00 | 5,400.00 | 5,580.00 | 5,580.00 | 10,965,788 |
| 28 may 2024 | 6,089.00 | 6,070.00 | 5,955.00 | 6,010.00 | 6,010.00 | 2,123,058 |
| 27 may 2024 | 6,060.00 | 6,144.00 | 5,928.00 | 5,997.00 | 5,997.00 | 4,615,570 |
| 24 may 2024 | 6,118.00 | 6,181.00 | 6,058.00 | 6,126.00 | 6,126.00 | 1,229,603 |
| 23 may 2024 | 6,095.00 | 6,218.00 | 6,058.00 | 6,118.00 | 6,118.00 | 2,339,065 |
| 22 may 2024 | 6,200.00 | 6,223.00 | 6,095.00 | 6,095.00 | 6,095.00 | 2,371,016 |
| 21 may 2024 | 6,180.00 | 6,216.00 | 6,115.00 | 6,189.00 | 6,189.00 | 1,659,830 |
| 20 may 2024 | 6,374.00 | 6,321.00 | 6,162.00 | 6,178.00 | 6,178.00 | 4,441,362 |
| 17 may 2024 | 6,285.00 | 6,372.00 | 6,233.00 | 6,307.00 | 6,307.00 | 3,447,061 |
| 16 may 2024 | 6,077.00 | 6,285.00 | 6,105.00 | 6,285.00 | 6,285.00 | 4,881,175 |
| 15 may 2024 | 6,180.00 | 6,218.00 | 6,110.00 | 6,180.00 | 6,180.00 | 1,920,641 |
| 14 may 2024 | 6,149.00 | 6,219.00 | 6,060.00 | 6,117.00 | 6,117.00 | 1,697,116 |
| 13 may 2024 | 6,085.00 | 6,130.00 | 6,062.00 | 6,095.00 | 6,095.00 | 1,578,367 |
| 10 may 2024 | 6,003.00 | 6,130.00 | 6,027.00 | 6,085.00 | 6,085.00 | 2,457,501 |
| 09 may 2024 | 6,100.00 | 6,081.00 | 6,003.00 | 6,059.00 | 6,059.00 | 2,237,184 |
| 08 may 2024 | 6,100.00 | 6,137.00 | 5,992.00 | 6,069.00 | 6,069.00 | 3,089,456 |
| 07 may 2024 | 5,982.00 | 6,078.00 | 5,994.00 | 6,050.00 | 6,050.00 | 2,379,257 |
| 06 may 2024 | 6,140.00 | 6,099.00 | 5,982.00 | 5,986.00 | 5,986.00 | 1,734,717 |
| 03 may 2024 | 5,950.00 | 6,122.00 | 5,960.00 | 6,031.00 | 6,031.00 | 3,958,717 |
| 02 may 2024 | 6,033.00 | 6,151.00 | 5,962.00 | 5,969.00 | 5,969.00 | 4,682,388 |
| 30 abr 2024 | 5,933.00 | 6,062.00 | 5,897.00 | 6,015.00 | 6,015.00 | 5,613,779 |
| *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.