U.S. markets closed

Woolworths Holdings Limited (WHL.JO)

Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
5,902.00+51.00 (+0.87%)
Al cierre: 05:03PM SAST
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20245,850.005,932.005,791.005,902.005,902.002,404,815
18 jul 20245,760.005,890.005,761.005,851.005,851.003,418,567
17 jul 20246,012.006,012.005,750.005,786.005,786.005,417,721
16 jul 20245,938.006,031.005,902.005,974.005,974.003,522,595
15 jul 20246,079.006,027.005,951.006,000.006,000.005,317,164
12 jul 20246,049.006,099.006,007.006,011.006,011.004,386,773
11 jul 20246,144.006,066.005,969.006,015.006,015.003,466,656
10 jul 20246,081.006,128.005,988.006,000.006,000.002,360,908
09 jul 20246,215.006,278.006,040.006,069.006,069.003,189,118
08 jul 20246,318.006,374.006,243.006,256.006,256.001,461,372
05 jul 20246,370.006,414.006,310.006,318.006,318.001,270,382
04 jul 20246,276.006,410.006,276.006,360.006,360.001,292,971
03 jul 20246,198.006,382.006,161.006,335.006,335.002,523,439
02 jul 20246,473.006,404.006,114.006,141.006,141.006,160,513
01 jul 20246,283.006,479.006,239.006,359.006,359.004,082,429
28 jun 20246,086.006,229.006,030.006,178.006,178.002,189,189
27 jun 20246,055.006,140.005,990.006,087.006,087.002,613,150
26 jun 20246,045.006,178.006,017.006,088.006,088.002,724,224
25 jun 20246,121.006,096.005,980.006,019.006,019.002,198,863
24 jun 20246,105.006,173.006,020.006,052.006,052.003,549,015
21 jun 20246,110.006,272.006,062.006,062.006,062.0020,318,356
20 jun 20246,200.006,463.006,126.006,136.006,136.0010,308,499
19 jun 20246,115.006,525.006,197.006,347.006,347.007,374,074
18 jun 20245,903.006,296.005,903.006,256.006,256.009,350,900
14 jun 20245,545.005,903.005,475.005,903.005,903.007,880,680
13 jun 20245,479.005,583.005,426.005,475.005,475.003,932,615
12 jun 20245,499.005,473.005,361.005,428.005,428.003,728,744
11 jun 20245,450.005,480.005,356.005,425.005,425.005,476,256
10 jun 20245,490.005,471.005,330.005,400.005,400.003,819,512
07 jun 20245,500.005,541.005,436.005,470.005,470.003,305,560
06 jun 20245,507.005,521.005,414.005,425.005,425.002,590,399
05 jun 20245,550.005,622.005,480.005,519.005,519.002,943,925
04 jun 20245,600.005,594.005,448.005,572.005,572.004,204,276
03 jun 20245,420.005,549.005,420.005,546.005,546.003,552,824
31 may 20245,500.005,607.005,392.005,445.005,445.008,505,213
30 may 20245,890.005,892.005,400.005,580.005,580.0010,965,788
28 may 20246,089.006,070.005,955.006,010.006,010.002,123,058
27 may 20246,060.006,144.005,928.005,997.005,997.004,615,570
24 may 20246,118.006,181.006,058.006,126.006,126.001,229,603
23 may 20246,095.006,218.006,058.006,118.006,118.002,339,065
22 may 20246,200.006,223.006,095.006,095.006,095.002,371,016
21 may 20246,180.006,216.006,115.006,189.006,189.001,659,830
20 may 20246,374.006,321.006,162.006,178.006,178.004,441,362
17 may 20246,285.006,372.006,233.006,307.006,307.003,447,061
16 may 20246,077.006,285.006,105.006,285.006,285.004,881,175
15 may 20246,180.006,218.006,110.006,180.006,180.001,920,641
14 may 20246,149.006,219.006,060.006,117.006,117.001,697,116
13 may 20246,085.006,130.006,062.006,095.006,095.001,578,367
10 may 20246,003.006,130.006,027.006,085.006,085.002,457,501
09 may 20246,100.006,081.006,003.006,059.006,059.002,237,184
08 may 20246,100.006,137.005,992.006,069.006,069.003,089,456
07 may 20245,982.006,078.005,994.006,050.006,050.002,379,257
06 may 20246,140.006,099.005,982.005,986.005,986.001,734,717
03 may 20245,950.006,122.005,960.006,031.006,031.003,958,717
02 may 20246,033.006,151.005,962.005,969.005,969.004,682,388
30 abr 20245,933.006,062.005,897.006,015.006,015.005,613,779
29 abr 20245,880.005,925.005,809.005,915.005,915.004,944,302
26 abr 20245,830.005,866.005,700.005,830.005,830.002,853,222
25 abr 20245,700.005,759.005,642.005,720.005,720.004,391,640
24 abr 20245,648.005,784.005,602.005,699.005,699.002,857,971
23 abr 20245,704.005,707.005,556.005,604.005,604.002,731,191
22 abr 20245,535.005,717.005,524.005,650.005,650.005,544,655
19 abr 20245,601.005,610.005,496.005,570.005,570.008,366,990
18 abr 20245,817.005,706.005,641.005,641.005,641.002,400,938
17 abr 20245,750.005,756.005,597.005,675.005,675.004,037,170
16 abr 20245,722.005,720.005,577.005,715.005,715.002,512,829
15 abr 20245,725.005,805.005,722.005,722.005,722.001,670,155
12 abr 20245,939.005,936.005,718.005,746.005,746.003,353,378
11 abr 20246,046.006,067.005,906.005,940.005,940.002,925,187
10 abr 20246,120.006,137.006,006.006,046.006,046.002,618,155
09 abr 20246,010.006,105.005,929.006,105.006,105.002,911,824
08 abr 20246,099.006,095.005,849.006,025.006,025.002,982,625
05 abr 20246,119.006,069.005,852.005,891.005,891.001,457,629
04 abr 20245,899.006,032.005,815.006,000.006,000.002,699,652
03 abr 20245,845.005,930.005,812.005,850.005,850.002,495,055
02 abr 20245,846.005,956.005,846.005,850.005,850.003,053,224
28 mar 20245,901.005,941.005,865.005,921.005,921.001,700,476
27 mar 20245,959.005,968.005,902.005,950.005,950.001,701,522
26 mar 20245,963.006,011.005,921.005,949.005,949.002,360,738
25 mar 20246,041.006,080.005,955.005,987.005,987.001,573,451
22 mar 20246,055.006,240.006,026.006,080.006,080.001,384,345
20 mar 20246,000.006,245.005,989.006,150.006,150.008,321,916
19 mar 20246,028.006,100.005,975.006,025.006,025.002,494,729
18 mar 20246,017.006,088.005,950.006,028.006,028.004,721,901
15 mar 20246,100.006,138.005,976.005,976.005,976.0010,880,713
14 mar 20246,172.006,260.006,100.006,108.006,108.003,084,879
14 mar 2024148 Dividendo
13 mar 20246,226.006,347.006,226.006,300.006,152.003,007,827
12 mar 20246,412.006,454.006,277.006,296.006,148.092,264,729
11 mar 20246,375.006,385.006,308.006,340.006,191.062,146,492
08 mar 20246,423.006,451.006,331.006,374.006,224.261,442,852
07 mar 20246,423.006,372.006,216.006,351.006,201.802,234,401
06 mar 20246,215.006,374.006,227.006,374.006,224.261,625,819
05 mar 20246,330.006,349.006,234.006,260.006,112.943,925,833
04 mar 20246,350.006,468.006,350.006,369.006,219.382,779,423
01 mar 20246,400.006,421.006,283.006,329.006,180.323,043,715
29 feb 20246,450.006,438.006,250.006,417.006,266.255,271,702
28 feb 20246,600.006,781.006,100.006,342.006,193.016,024,443
27 feb 20246,730.006,786.006,700.006,700.006,542.601,926,699
26 feb 20246,701.006,795.006,714.006,784.006,624.63963,211
*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...