Woolworths Holdings Limited (WHL.JO)
Johannesburg - Johannesburg Precio retrasado. Divisa en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 05:16PM SAST
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 6,887.00 | 6,887.00 | 6,726.00 | 6,737.00 | 6,737.00 | 1,168,742 |
| 06 dic 2023 | 6,876.00 | 6,945.00 | 6,850.00 | 6,887.00 | 6,887.00 | 1,283,923 |
| 05 dic 2023 | 6,979.00 | 6,949.00 | 6,772.00 | 6,850.00 | 6,850.00 | 1,901,515 |
| 04 dic 2023 | 6,640.00 | 6,835.00 | 6,612.00 | 6,835.00 | 6,835.00 | 2,549,545 |
| 01 dic 2023 | 6,750.00 | 6,779.00 | 6,599.00 | 6,648.00 | 6,648.00 | 2,867,587 |
| 30 nov 2023 | 6,751.00 | 6,846.00 | 6,711.00 | 6,750.00 | 6,750.00 | 5,317,251 |
| 29 nov 2023 | 6,788.00 | 6,870.00 | 6,770.00 | 6,827.00 | 6,827.00 | 1,433,411 |
| 28 nov 2023 | 6,800.00 | 6,857.00 | 6,698.00 | 6,795.00 | 6,795.00 | 1,752,225 |
| 27 nov 2023 | 6,950.00 | 6,918.00 | 6,748.00 | 6,779.00 | 6,779.00 | 1,308,134 |
| 24 nov 2023 | 7,119.00 | 7,121.00 | 6,890.00 | 6,926.00 | 6,926.00 | 2,824,829 |
| 23 nov 2023 | 7,040.00 | 7,221.00 | 6,972.00 | 7,119.00 | 7,119.00 | 3,286,592 |
| 22 nov 2023 | 6,900.00 | 7,032.00 | 6,852.00 | 7,006.00 | 7,006.00 | 2,959,584 |
| 21 nov 2023 | 6,600.00 | 6,945.00 | 6,761.00 | 6,846.00 | 6,846.00 | 3,136,247 |
| 20 nov 2023 | 6,636.00 | 6,783.00 | 6,604.00 | 6,760.00 | 6,760.00 | 2,279,174 |
| 17 nov 2023 | 6,850.00 | 6,770.00 | 6,634.00 | 6,695.00 | 6,695.00 | 3,292,751 |
| 16 nov 2023 | 6,913.00 | 6,963.00 | 6,659.00 | 6,678.00 | 6,678.00 | 3,600,768 |
| 15 nov 2023 | 7,000.00 | 7,100.00 | 6,870.00 | 6,952.00 | 6,952.00 | 7,349,224 |
| 14 nov 2023 | 7,165.00 | 7,331.00 | 7,150.00 | 7,289.00 | 7,289.00 | 2,073,813 |
| 13 nov 2023 | 7,091.00 | 7,197.00 | 7,070.00 | 7,151.00 | 7,151.00 | 1,823,324 |
| 10 nov 2023 | 7,150.00 | 7,150.00 | 6,942.00 | 7,091.00 | 7,091.00 | 2,708,430 |
| 09 nov 2023 | 7,250.00 | 7,128.00 | 6,897.00 | 6,989.00 | 6,989.00 | 3,712,588 |
| 08 nov 2023 | 7,010.00 | 7,151.00 | 7,017.00 | 7,050.00 | 7,050.00 | 2,953,748 |
| 07 nov 2023 | 7,340.00 | 7,332.00 | 7,076.00 | 7,119.00 | 7,119.00 | 5,327,572 |
| 06 nov 2023 | 7,396.00 | 7,389.00 | 7,245.00 | 7,347.00 | 7,347.00 | 4,453,689 |
| 03 nov 2023 | 7,200.00 | 7,366.00 | 7,245.00 | 7,320.00 | 7,320.00 | 4,234,542 |
| 02 nov 2023 | 7,050.00 | 7,326.00 | 6,928.00 | 7,274.00 | 7,274.00 | 5,021,463 |
| 01 nov 2023 | 6,900.00 | 6,982.00 | 6,850.00 | 6,943.00 | 6,943.00 | 4,136,678 |
| 31 oct 2023 | 6,653.00 | 7,049.00 | 6,768.00 | 6,939.00 | 6,939.00 | 4,309,936 |
| 30 oct 2023 | 6,670.00 | 6,803.00 | 6,580.00 | 6,803.00 | 6,803.00 | 2,756,446 |
| 27 oct 2023 | 6,600.00 | 6,686.00 | 6,556.00 | 6,670.00 | 6,670.00 | 2,988,482 |
| 26 oct 2023 | 6,680.00 | 6,684.00 | 6,501.00 | 6,620.00 | 6,620.00 | 2,717,320 |
| 25 oct 2023 | 6,600.00 | 6,684.00 | 6,541.00 | 6,673.00 | 6,673.00 | 1,707,536 |
| 24 oct 2023 | 6,640.00 | 6,689.00 | 6,554.00 | 6,614.00 | 6,614.00 | 1,812,155 |
| 23 oct 2023 | 6,518.00 | 6,650.00 | 6,434.00 | 6,625.00 | 6,625.00 | 2,296,002 |
| 20 oct 2023 | 6,580.00 | 6,551.00 | 6,414.00 | 6,511.00 | 6,511.00 | 2,245,440 |
| 19 oct 2023 | 6,680.00 | 6,631.00 | 6,491.00 | 6,580.00 | 6,580.00 | 1,987,897 |
| 18 oct 2023 | 6,683.00 | 6,681.00 | 6,507.00 | 6,562.00 | 6,562.00 | 4,582,872 |
| 17 oct 2023 | 6,800.00 | 6,822.00 | 6,630.00 | 6,633.00 | 6,633.00 | 3,124,438 |
| 16 oct 2023 | 6,850.00 | 6,786.00 | 6,625.00 | 6,713.00 | 6,713.00 | 2,872,225 |
| 13 oct 2023 | 6,775.00 | 6,791.00 | 6,687.00 | 6,687.00 | 6,687.00 | 2,984,080 |
| 12 oct 2023 | 7,000.00 | 7,021.00 | 6,756.00 | 6,775.00 | 6,775.00 | 5,158,549 |
| 11 oct 2023 | 6,695.00 | 6,959.00 | 6,625.00 | 6,951.00 | 6,951.00 | 6,287,213 |
| 10 oct 2023 | 6,580.00 | 6,686.00 | 6,471.00 | 6,676.00 | 6,676.00 | 3,462,960 |
| 09 oct 2023 | 6,550.00 | 6,667.50 | 6,472.00 | 6,486.00 | 6,486.00 | 3,840,580 |
| 06 oct 2023 | 6,649.00 | 6,673.00 | 6,510.00 | 6,582.00 | 6,582.00 | 3,775,270 |
| 05 oct 2023 | 6,595.00 | 6,645.00 | 6,542.00 | 6,640.00 | 6,640.00 | 3,609,168 |
| 04 oct 2023 | 6,637.00 | 6,658.00 | 6,545.00 | 6,594.00 | 6,594.00 | 3,446,169 |
| 03 oct 2023 | 6,640.00 | 6,749.00 | 6,592.00 | 6,614.00 | 6,614.00 | 2,125,765 |
| 02 oct 2023 | 6,783.00 | 6,823.00 | 6,617.00 | 6,636.00 | 6,636.00 | 3,168,719 |
| 29 sept 2023 | 6,883.00 | 6,874.00 | 6,783.00 | 6,783.00 | 6,783.00 | 3,123,439 |
| 28 sept 2023 | 6,852.00 | 6,863.00 | 6,779.00 | 6,847.00 | 6,847.00 | 1,939,279 |
| 27 sept 2023 | 6,910.00 | 6,957.00 | 6,803.00 | 6,840.00 | 6,840.00 | 2,595,665 |
| 26 sept 2023 | 6,891.00 | 6,967.00 | 6,822.00 | 6,919.00 | 6,919.00 | 3,982,092 |
| 22 sept 2023 | 7,000.00 | 6,992.00 | 6,865.00 | 6,922.00 | 6,922.00 | 2,254,984 |
| 21 sept 2023 | 6,926.00 | 7,027.00 | 6,850.00 | 6,929.00 | 6,929.00 | 6,601,735 |
| 20 sept 2023 | 6,852.00 | 7,152.00 | 6,872.00 | 7,092.00 | 7,092.00 | 3,963,283 |
| 20 sept 2023 | 154.5 Dividendo | |||||
| 19 sept 2023 | 7,027.00 | 7,151.00 | 6,980.00 | 7,050.00 | 6,895.50 | 4,755,362 |
| 18 sept 2023 | 7,269.00 | 7,180.00 | 6,936.00 | 7,027.00 | 6,873.00 | 2,863,713 |
| 15 sept 2023 | 7,200.00 | 7,312.00 | 7,031.00 | 7,088.00 | 6,932.67 | 8,777,593 |
| 14 sept 2023 | 7,250.00 | 7,313.00 | 7,194.00 | 7,280.00 | 7,120.46 | 5,678,865 |
| 13 sept 2023 | 7,140.00 | 7,233.00 | 7,000.00 | 7,233.00 | 7,074.49 | 5,030,334 |
| 12 sept 2023 | 7,050.00 | 7,335.00 | 7,110.00 | 7,177.00 | 7,019.72 | 5,946,853 |
| 11 sept 2023 | 7,364.00 | 7,364.00 | 7,230.00 | 7,241.00 | 7,082.31 | 3,684,274 |
| 08 sept 2023 | 7,130.00 | 7,270.00 | 7,073.00 | 7,250.00 | 7,091.12 | 3,444,793 |
| 07 sept 2023 | 7,093.00 | 7,179.00 | 7,041.00 | 7,130.00 | 6,973.75 | 3,379,259 |
| 06 sept 2023 | 7,150.00 | 7,183.00 | 7,069.00 | 7,125.00 | 6,968.86 | 4,086,413 |
| 05 sept 2023 | 7,429.00 | 7,339.00 | 7,113.00 | 7,183.00 | 7,025.59 | 4,447,998 |
| 04 sept 2023 | 7,361.00 | 7,430.00 | 7,303.00 | 7,370.00 | 7,208.49 | 1,488,369 |
| 01 sept 2023 | 7,574.00 | 7,510.00 | 7,306.00 | 7,427.00 | 7,264.24 | 3,262,422 |
| 31 ago 2023 | 7,526.00 | 7,600.00 | 7,377.00 | 7,418.00 | 7,255.44 | 6,501,526 |
| 30 ago 2023 | 7,485.00 | 7,736.00 | 7,255.00 | 7,544.00 | 7,378.67 | 9,739,892 |
| 29 ago 2023 | 7,649.00 | 7,820.00 | 7,632.00 | 7,660.00 | 7,492.13 | 1,960,737 |
| 28 ago 2023 | 7,702.00 | 7,820.00 | 7,725.00 | 7,763.00 | 7,592.87 | 2,055,541 |
| 25 ago 2023 | 7,712.00 | 7,749.50 | 7,658.00 | 7,712.00 | 7,542.99 | 1,294,725 |
| 24 ago 2023 | 7,561.00 | 7,813.00 | 7,560.00 | 7,712.00 | 7,542.99 | 4,001,547 |
| 23 ago 2023 | 7,461.00 | 7,642.00 | 7,538.00 | 7,620.00 | 7,453.01 | 4,097,912 |
| 22 ago 2023 | 7,850.00 | 7,848.00 | 7,530.00 | 7,570.00 | 7,404.10 | 4,350,255 |
| 21 ago 2023 | 7,659.00 | 7,711.00 | 7,587.00 | 7,696.00 | 7,527.34 | 3,389,089 |
| 18 ago 2023 | 7,727.00 | 7,689.00 | 7,532.00 | 7,595.00 | 7,428.56 | 3,055,504 |
| 17 ago 2023 | 7,687.00 | 7,751.00 | 7,616.00 | 7,727.00 | 7,557.66 | 4,363,554 |
| 16 ago 2023 | 7,650.00 | 7,788.00 | 7,638.00 | 7,712.00 | 7,542.99 | 3,913,962 |
| 15 ago 2023 | 7,800.00 | 7,839.00 | 7,678.00 | 7,761.00 | 7,590.92 | 3,946,499 |
| 14 ago 2023 | 7,800.00 | 7,890.00 | 7,740.00 | 7,836.00 | 7,664.27 | 3,319,749 |
| 11 ago 2023 | 7,940.00 | 7,930.00 | 7,744.00 | 7,788.00 | 7,617.33 | 6,198,896 |
| 10 ago 2023 | 7,900.00 | 8,030.00 | 7,905.00 | 8,010.00 | 7,834.46 | 3,277,651 |
| 08 ago 2023 | 7,919.00 | 8,039.00 | 7,892.00 | 7,944.00 | 7,769.91 | 3,901,382 |
| 07 ago 2023 | 7,909.00 | 8,020.00 | 7,897.00 | 7,969.00 | 7,794.36 | 3,475,373 |
| 04 ago 2023 | 7,850.00 | 7,992.00 | 7,809.00 | 7,962.00 | 7,787.51 | 5,858,538 |
| 03 ago 2023 | 7,850.00 | 7,945.00 | 7,790.00 | 7,875.00 | 7,702.42 | 8,744,408 |
| 02 ago 2023 | 7,815.00 | 7,938.00 | 7,786.00 | 7,860.00 | 7,687.75 | 5,931,759 |
| 01 ago 2023 | 7,989.00 | 8,010.00 | 7,853.00 | 7,870.00 | 7,697.53 | 8,274,540 |
| 31 jul 2023 | 7,840.00 | 8,035.00 | 7,778.00 | 8,000.00 | 7,824.68 | 6,598,554 |
| 28 jul 2023 | 7,700.00 | 8,113.00 | 7,700.00 | 7,830.00 | 7,658.41 | 13,622,976 |
| 27 jul 2023 | 7,770.00 | 7,906.00 | 7,714.00 | 7,852.00 | 7,679.92 | 8,236,900 |
| 26 jul 2023 | 7,550.00 | 7,773.00 | 7,614.00 | 7,720.00 | 7,550.82 | 6,834,959 |
| 25 jul 2023 | 7,711.00 | 7,729.00 | 7,608.00 | 7,713.00 | 7,543.97 | 2,177,970 |
| 24 jul 2023 | 7,731.00 | 7,768.00 | 7,615.00 | 7,671.00 | 7,502.89 | 1,766,817 |
| 21 jul 2023 | 7,581.00 | 7,745.00 | 7,581.00 | 7,745.00 | 7,575.27 | 1,808,084 |
| 20 jul 2023 | 7,635.00 | 7,689.00 | 7,594.00 | 7,637.00 | 7,469.64 | 3,794,159 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.