WHL.JO - Woolworths Holdings Limited

Johannesburg - Johannesburg Precio retrasado. Divisa en ZAc (0.01 ZAR).
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ZAcDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 20236,120.006,346.006,120.006,339.006,339.003,790,545
05 jun 20236,215.006,232.006,159.006,213.006,213.002,798,107
02 jun 20236,050.006,206.006,008.006,203.006,203.005,007,421
01 jun 20235,942.006,045.005,898.006,045.006,045.004,700,172
31 may 20235,872.006,076.005,824.005,950.005,950.0024,997,971
30 may 20236,150.006,150.005,832.005,832.005,832.005,458,641
29 may 20236,105.006,175.005,995.006,049.006,049.003,408,208
26 may 20236,150.006,150.006,015.006,107.006,107.003,456,999
25 may 20236,101.006,226.006,125.006,185.006,185.004,316,472
24 may 20236,200.006,174.006,077.006,149.006,149.002,874,873
23 may 20236,200.006,167.006,071.006,130.006,130.004,407,572
22 may 20236,020.006,132.005,990.006,116.006,116.003,254,805
19 may 20236,030.006,082.005,969.006,020.006,020.003,385,015
18 may 20236,270.006,249.005,980.006,030.006,030.004,322,900
17 may 20236,200.006,147.006,041.006,105.006,105.003,041,682
16 may 20236,120.006,226.006,111.006,116.006,116.004,061,071
15 may 20236,350.006,386.006,197.006,205.006,205.003,403,863
12 may 20236,298.006,381.006,085.006,373.006,373.004,611,713
11 may 20236,356.006,396.006,094.006,192.006,192.005,011,661
10 may 20236,424.006,524.006,357.006,357.006,357.006,959,953
09 may 20236,424.006,568.006,452.006,539.006,539.001,824,653
08 may 20236,441.006,572.006,439.006,522.006,522.001,864,759
05 may 20236,450.006,518.006,383.506,500.006,500.001,431,647
04 may 20236,456.006,498.006,354.006,400.006,400.003,626,810
03 may 20236,480.006,546.006,422.006,512.006,512.003,735,483
02 may 20236,550.006,501.006,400.006,475.006,475.002,736,235
28 abr 20236,532.006,540.006,452.006,505.006,505.003,791,661
26 abr 20236,527.006,513.006,415.006,495.006,495.003,666,928
25 abr 20236,371.006,520.006,387.006,500.006,500.002,121,492
24 abr 20236,560.006,497.006,425.006,470.006,470.001,649,415
21 abr 20236,432.006,535.006,434.006,514.006,514.002,319,704
20 abr 20236,382.006,507.006,315.006,493.006,493.003,594,973
19 abr 20236,520.006,504.006,355.006,457.006,457.002,785,091
18 abr 20236,450.006,472.006,393.006,441.006,441.003,415,036
17 abr 20236,538.006,627.006,429.006,451.006,451.003,929,876
14 abr 20236,600.006,619.006,497.006,592.006,592.003,825,351
13 abr 20236,600.006,606.006,489.006,535.006,535.003,123,080
12 abr 20236,506.006,567.006,482.006,511.006,511.003,340,068
11 abr 20236,472.006,688.006,513.006,536.006,536.003,430,396
06 abr 20236,550.006,621.006,487.006,525.006,525.002,199,408
05 abr 20236,618.006,643.006,517.006,579.006,579.002,292,609
04 abr 20236,498.006,673.006,468.006,618.006,618.007,041,362
03 abr 20236,393.006,522.006,366.006,499.006,499.004,093,578
31 mar 20236,430.006,494.006,388.006,393.006,393.002,311,072
30 mar 20236,500.006,518.006,419.006,445.006,445.002,910,439
29 mar 20236,658.006,636.006,437.006,490.006,490.005,662,200
28 mar 20236,480.006,600.006,481.006,576.006,576.001,840,163
27 mar 20236,584.006,572.006,451.006,502.006,502.002,683,297
24 mar 20236,537.006,564.006,435.006,478.006,478.001,863,415
23 mar 20236,500.006,570.006,437.006,552.006,552.002,764,529
22 mar 20236,265.006,473.006,272.006,440.006,440.006,021,717
20 mar 20236,331.006,446.006,226.006,430.006,430.003,678,002
17 mar 20236,599.006,599.006,386.006,444.006,444.0010,302,350
16 mar 20236,404.006,521.506,380.006,428.006,428.007,366,445
15 mar 20236,540.006,533.006,351.006,430.006,430.004,179,288
15 mar 2023158.5 Dividendo
14 mar 20236,696.006,650.006,519.006,600.006,441.505,690,654
13 mar 20236,912.006,900.006,586.006,714.006,552.765,935,618
10 mar 20236,900.006,939.006,831.006,865.006,700.143,083,215
09 mar 20237,037.007,032.006,886.006,946.006,779.193,074,188
08 mar 20237,050.007,108.007,017.007,056.006,886.556,318,535
07 mar 20237,278.007,171.007,025.007,153.006,981.224,594,006
06 mar 20237,299.007,298.007,035.007,172.006,999.765,175,198
03 mar 20237,200.007,263.007,064.007,162.006,990.004,122,696
02 mar 20237,449.007,445.007,109.007,190.007,017.337,325,750
01 mar 20237,775.007,775.007,400.007,451.007,272.068,385,467
28 feb 20237,905.007,964.007,695.007,700.007,515.0811,222,110
27 feb 20237,956.008,040.007,840.007,918.007,727.853,653,954
24 feb 20237,825.008,010.007,819.007,914.007,723.944,556,646
23 feb 20237,954.008,047.007,823.007,834.007,645.873,769,757
22 feb 20237,811.008,008.007,792.007,954.007,762.985,281,339
21 feb 20237,856.007,922.007,799.007,811.007,623.422,663,347
20 feb 20237,908.007,935.007,807.007,879.007,689.781,690,806
17 feb 20237,830.007,985.007,809.007,912.007,721.993,135,785
16 feb 20237,740.007,920.007,722.007,893.007,703.453,239,840
15 feb 20237,793.007,852.007,681.007,768.007,581.454,774,975
14 feb 20237,900.007,894.007,745.007,783.007,596.093,445,465
13 feb 20237,511.007,900.007,568.007,893.007,703.454,653,523
10 feb 20237,527.007,646.007,516.007,573.007,391.133,659,783
09 feb 20237,526.007,726.007,484.007,684.007,499.474,117,521
08 feb 20237,370.007,600.007,395.007,526.007,345.263,654,093
07 feb 20237,562.007,675.007,321.007,514.007,333.554,780,717
06 feb 20237,700.007,773.007,557.007,630.007,446.762,867,961
03 feb 20237,772.007,799.007,685.007,781.007,594.143,300,317
02 feb 20237,534.007,787.007,482.007,739.007,553.154,118,474
01 feb 20237,553.007,658.007,436.007,540.007,358.933,002,145
31 ene 20237,710.007,740.007,500.007,541.007,359.904,953,163
30 ene 20237,680.007,766.007,622.007,733.007,547.292,426,176
27 ene 20237,711.007,847.007,619.007,670.007,485.804,139,832
26 ene 20237,630.007,825.007,628.007,785.007,598.043,684,771
25 ene 20237,562.007,715.007,590.007,620.007,437.003,527,423
24 ene 20237,734.007,763.007,557.007,623.007,439.934,295,511
23 ene 20237,572.007,747.007,540.007,721.007,535.583,661,893
20 ene 20237,400.007,580.007,350.007,526.007,345.266,161,320
19 ene 20237,200.007,479.007,200.007,333.007,156.907,060,097
18 ene 20236,994.007,088.006,886.007,000.006,831.893,418,812
17 ene 20237,000.007,010.006,850.006,972.006,804.573,001,693
16 ene 20236,975.007,022.006,813.006,882.006,716.734,364,994
13 ene 20237,050.006,998.006,851.006,975.006,807.492,027,876
12 ene 20236,921.007,018.006,840.006,894.006,728.442,468,147
*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...