WHL.JO - Woolworths Holdings Limited
Johannesburg - Johannesburg Precio retrasado. Divisa en ZAc (0.01 ZAR).
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 6,120.00 | 6,346.00 | 6,120.00 | 6,339.00 | 6,339.00 | 3,790,545 |
| 05 jun 2023 | 6,215.00 | 6,232.00 | 6,159.00 | 6,213.00 | 6,213.00 | 2,798,107 |
| 02 jun 2023 | 6,050.00 | 6,206.00 | 6,008.00 | 6,203.00 | 6,203.00 | 5,007,421 |
| 01 jun 2023 | 5,942.00 | 6,045.00 | 5,898.00 | 6,045.00 | 6,045.00 | 4,700,172 |
| 31 may 2023 | 5,872.00 | 6,076.00 | 5,824.00 | 5,950.00 | 5,950.00 | 24,997,971 |
| 30 may 2023 | 6,150.00 | 6,150.00 | 5,832.00 | 5,832.00 | 5,832.00 | 5,458,641 |
| 29 may 2023 | 6,105.00 | 6,175.00 | 5,995.00 | 6,049.00 | 6,049.00 | 3,408,208 |
| 26 may 2023 | 6,150.00 | 6,150.00 | 6,015.00 | 6,107.00 | 6,107.00 | 3,456,999 |
| 25 may 2023 | 6,101.00 | 6,226.00 | 6,125.00 | 6,185.00 | 6,185.00 | 4,316,472 |
| 24 may 2023 | 6,200.00 | 6,174.00 | 6,077.00 | 6,149.00 | 6,149.00 | 2,874,873 |
| 23 may 2023 | 6,200.00 | 6,167.00 | 6,071.00 | 6,130.00 | 6,130.00 | 4,407,572 |
| 22 may 2023 | 6,020.00 | 6,132.00 | 5,990.00 | 6,116.00 | 6,116.00 | 3,254,805 |
| 19 may 2023 | 6,030.00 | 6,082.00 | 5,969.00 | 6,020.00 | 6,020.00 | 3,385,015 |
| 18 may 2023 | 6,270.00 | 6,249.00 | 5,980.00 | 6,030.00 | 6,030.00 | 4,322,900 |
| 17 may 2023 | 6,200.00 | 6,147.00 | 6,041.00 | 6,105.00 | 6,105.00 | 3,041,682 |
| 16 may 2023 | 6,120.00 | 6,226.00 | 6,111.00 | 6,116.00 | 6,116.00 | 4,061,071 |
| 15 may 2023 | 6,350.00 | 6,386.00 | 6,197.00 | 6,205.00 | 6,205.00 | 3,403,863 |
| 12 may 2023 | 6,298.00 | 6,381.00 | 6,085.00 | 6,373.00 | 6,373.00 | 4,611,713 |
| 11 may 2023 | 6,356.00 | 6,396.00 | 6,094.00 | 6,192.00 | 6,192.00 | 5,011,661 |
| 10 may 2023 | 6,424.00 | 6,524.00 | 6,357.00 | 6,357.00 | 6,357.00 | 6,959,953 |
| 09 may 2023 | 6,424.00 | 6,568.00 | 6,452.00 | 6,539.00 | 6,539.00 | 1,824,653 |
| 08 may 2023 | 6,441.00 | 6,572.00 | 6,439.00 | 6,522.00 | 6,522.00 | 1,864,759 |
| 05 may 2023 | 6,450.00 | 6,518.00 | 6,383.50 | 6,500.00 | 6,500.00 | 1,431,647 |
| 04 may 2023 | 6,456.00 | 6,498.00 | 6,354.00 | 6,400.00 | 6,400.00 | 3,626,810 |
| 03 may 2023 | 6,480.00 | 6,546.00 | 6,422.00 | 6,512.00 | 6,512.00 | 3,735,483 |
| 02 may 2023 | 6,550.00 | 6,501.00 | 6,400.00 | 6,475.00 | 6,475.00 | 2,736,235 |
| 28 abr 2023 | 6,532.00 | 6,540.00 | 6,452.00 | 6,505.00 | 6,505.00 | 3,791,661 |
| 26 abr 2023 | 6,527.00 | 6,513.00 | 6,415.00 | 6,495.00 | 6,495.00 | 3,666,928 |
| 25 abr 2023 | 6,371.00 | 6,520.00 | 6,387.00 | 6,500.00 | 6,500.00 | 2,121,492 |
| 24 abr 2023 | 6,560.00 | 6,497.00 | 6,425.00 | 6,470.00 | 6,470.00 | 1,649,415 |
| 21 abr 2023 | 6,432.00 | 6,535.00 | 6,434.00 | 6,514.00 | 6,514.00 | 2,319,704 |
| 20 abr 2023 | 6,382.00 | 6,507.00 | 6,315.00 | 6,493.00 | 6,493.00 | 3,594,973 |
| 19 abr 2023 | 6,520.00 | 6,504.00 | 6,355.00 | 6,457.00 | 6,457.00 | 2,785,091 |
| 18 abr 2023 | 6,450.00 | 6,472.00 | 6,393.00 | 6,441.00 | 6,441.00 | 3,415,036 |
| 17 abr 2023 | 6,538.00 | 6,627.00 | 6,429.00 | 6,451.00 | 6,451.00 | 3,929,876 |
| 14 abr 2023 | 6,600.00 | 6,619.00 | 6,497.00 | 6,592.00 | 6,592.00 | 3,825,351 |
| 13 abr 2023 | 6,600.00 | 6,606.00 | 6,489.00 | 6,535.00 | 6,535.00 | 3,123,080 |
| 12 abr 2023 | 6,506.00 | 6,567.00 | 6,482.00 | 6,511.00 | 6,511.00 | 3,340,068 |
| 11 abr 2023 | 6,472.00 | 6,688.00 | 6,513.00 | 6,536.00 | 6,536.00 | 3,430,396 |
| 06 abr 2023 | 6,550.00 | 6,621.00 | 6,487.00 | 6,525.00 | 6,525.00 | 2,199,408 |
| 05 abr 2023 | 6,618.00 | 6,643.00 | 6,517.00 | 6,579.00 | 6,579.00 | 2,292,609 |
| 04 abr 2023 | 6,498.00 | 6,673.00 | 6,468.00 | 6,618.00 | 6,618.00 | 7,041,362 |
| 03 abr 2023 | 6,393.00 | 6,522.00 | 6,366.00 | 6,499.00 | 6,499.00 | 4,093,578 |
| 31 mar 2023 | 6,430.00 | 6,494.00 | 6,388.00 | 6,393.00 | 6,393.00 | 2,311,072 |
| 30 mar 2023 | 6,500.00 | 6,518.00 | 6,419.00 | 6,445.00 | 6,445.00 | 2,910,439 |
| 29 mar 2023 | 6,658.00 | 6,636.00 | 6,437.00 | 6,490.00 | 6,490.00 | 5,662,200 |
| 28 mar 2023 | 6,480.00 | 6,600.00 | 6,481.00 | 6,576.00 | 6,576.00 | 1,840,163 |
| 27 mar 2023 | 6,584.00 | 6,572.00 | 6,451.00 | 6,502.00 | 6,502.00 | 2,683,297 |
| 24 mar 2023 | 6,537.00 | 6,564.00 | 6,435.00 | 6,478.00 | 6,478.00 | 1,863,415 |
| 23 mar 2023 | 6,500.00 | 6,570.00 | 6,437.00 | 6,552.00 | 6,552.00 | 2,764,529 |
| 22 mar 2023 | 6,265.00 | 6,473.00 | 6,272.00 | 6,440.00 | 6,440.00 | 6,021,717 |
| 20 mar 2023 | 6,331.00 | 6,446.00 | 6,226.00 | 6,430.00 | 6,430.00 | 3,678,002 |
| 17 mar 2023 | 6,599.00 | 6,599.00 | 6,386.00 | 6,444.00 | 6,444.00 | 10,302,350 |
| 16 mar 2023 | 6,404.00 | 6,521.50 | 6,380.00 | 6,428.00 | 6,428.00 | 7,366,445 |
| 15 mar 2023 | 6,540.00 | 6,533.00 | 6,351.00 | 6,430.00 | 6,430.00 | 4,179,288 |
| 15 mar 2023 | 158.5 Dividendo | |||||
| 14 mar 2023 | 6,696.00 | 6,650.00 | 6,519.00 | 6,600.00 | 6,441.50 | 5,690,654 |
| 13 mar 2023 | 6,912.00 | 6,900.00 | 6,586.00 | 6,714.00 | 6,552.76 | 5,935,618 |
| 10 mar 2023 | 6,900.00 | 6,939.00 | 6,831.00 | 6,865.00 | 6,700.14 | 3,083,215 |
| 09 mar 2023 | 7,037.00 | 7,032.00 | 6,886.00 | 6,946.00 | 6,779.19 | 3,074,188 |
| 08 mar 2023 | 7,050.00 | 7,108.00 | 7,017.00 | 7,056.00 | 6,886.55 | 6,318,535 |
| 07 mar 2023 | 7,278.00 | 7,171.00 | 7,025.00 | 7,153.00 | 6,981.22 | 4,594,006 |
| 06 mar 2023 | 7,299.00 | 7,298.00 | 7,035.00 | 7,172.00 | 6,999.76 | 5,175,198 |
| 03 mar 2023 | 7,200.00 | 7,263.00 | 7,064.00 | 7,162.00 | 6,990.00 | 4,122,696 |
| 02 mar 2023 | 7,449.00 | 7,445.00 | 7,109.00 | 7,190.00 | 7,017.33 | 7,325,750 |
| 01 mar 2023 | 7,775.00 | 7,775.00 | 7,400.00 | 7,451.00 | 7,272.06 | 8,385,467 |
| 28 feb 2023 | 7,905.00 | 7,964.00 | 7,695.00 | 7,700.00 | 7,515.08 | 11,222,110 |
| 27 feb 2023 | 7,956.00 | 8,040.00 | 7,840.00 | 7,918.00 | 7,727.85 | 3,653,954 |
| 24 feb 2023 | 7,825.00 | 8,010.00 | 7,819.00 | 7,914.00 | 7,723.94 | 4,556,646 |
| 23 feb 2023 | 7,954.00 | 8,047.00 | 7,823.00 | 7,834.00 | 7,645.87 | 3,769,757 |
| 22 feb 2023 | 7,811.00 | 8,008.00 | 7,792.00 | 7,954.00 | 7,762.98 | 5,281,339 |
| 21 feb 2023 | 7,856.00 | 7,922.00 | 7,799.00 | 7,811.00 | 7,623.42 | 2,663,347 |
| 20 feb 2023 | 7,908.00 | 7,935.00 | 7,807.00 | 7,879.00 | 7,689.78 | 1,690,806 |
| 17 feb 2023 | 7,830.00 | 7,985.00 | 7,809.00 | 7,912.00 | 7,721.99 | 3,135,785 |
| 16 feb 2023 | 7,740.00 | 7,920.00 | 7,722.00 | 7,893.00 | 7,703.45 | 3,239,840 |
| 15 feb 2023 | 7,793.00 | 7,852.00 | 7,681.00 | 7,768.00 | 7,581.45 | 4,774,975 |
| 14 feb 2023 | 7,900.00 | 7,894.00 | 7,745.00 | 7,783.00 | 7,596.09 | 3,445,465 |
| 13 feb 2023 | 7,511.00 | 7,900.00 | 7,568.00 | 7,893.00 | 7,703.45 | 4,653,523 |
| 10 feb 2023 | 7,527.00 | 7,646.00 | 7,516.00 | 7,573.00 | 7,391.13 | 3,659,783 |
| 09 feb 2023 | 7,526.00 | 7,726.00 | 7,484.00 | 7,684.00 | 7,499.47 | 4,117,521 |
| 08 feb 2023 | 7,370.00 | 7,600.00 | 7,395.00 | 7,526.00 | 7,345.26 | 3,654,093 |
| 07 feb 2023 | 7,562.00 | 7,675.00 | 7,321.00 | 7,514.00 | 7,333.55 | 4,780,717 |
| 06 feb 2023 | 7,700.00 | 7,773.00 | 7,557.00 | 7,630.00 | 7,446.76 | 2,867,961 |
| 03 feb 2023 | 7,772.00 | 7,799.00 | 7,685.00 | 7,781.00 | 7,594.14 | 3,300,317 |
| 02 feb 2023 | 7,534.00 | 7,787.00 | 7,482.00 | 7,739.00 | 7,553.15 | 4,118,474 |
| 01 feb 2023 | 7,553.00 | 7,658.00 | 7,436.00 | 7,540.00 | 7,358.93 | 3,002,145 |
| 31 ene 2023 | 7,710.00 | 7,740.00 | 7,500.00 | 7,541.00 | 7,359.90 | 4,953,163 |
| 30 ene 2023 | 7,680.00 | 7,766.00 | 7,622.00 | 7,733.00 | 7,547.29 | 2,426,176 |
| 27 ene 2023 | 7,711.00 | 7,847.00 | 7,619.00 | 7,670.00 | 7,485.80 | 4,139,832 |
| 26 ene 2023 | 7,630.00 | 7,825.00 | 7,628.00 | 7,785.00 | 7,598.04 | 3,684,771 |
| 25 ene 2023 | 7,562.00 | 7,715.00 | 7,590.00 | 7,620.00 | 7,437.00 | 3,527,423 |
| 24 ene 2023 | 7,734.00 | 7,763.00 | 7,557.00 | 7,623.00 | 7,439.93 | 4,295,511 |
| 23 ene 2023 | 7,572.00 | 7,747.00 | 7,540.00 | 7,721.00 | 7,535.58 | 3,661,893 |
| 20 ene 2023 | 7,400.00 | 7,580.00 | 7,350.00 | 7,526.00 | 7,345.26 | 6,161,320 |
| 19 ene 2023 | 7,200.00 | 7,479.00 | 7,200.00 | 7,333.00 | 7,156.90 | 7,060,097 |
| 18 ene 2023 | 6,994.00 | 7,088.00 | 6,886.00 | 7,000.00 | 6,831.89 | 3,418,812 |
| 17 ene 2023 | 7,000.00 | 7,010.00 | 6,850.00 | 6,972.00 | 6,804.57 | 3,001,693 |
| 16 ene 2023 | 6,975.00 | 7,022.00 | 6,813.00 | 6,882.00 | 6,716.73 | 4,364,994 |
| 13 ene 2023 | 7,050.00 | 6,998.00 | 6,851.00 | 6,975.00 | 6,807.49 | 2,027,876 |
| 12 ene 2023 | 6,921.00 | 7,018.00 | 6,840.00 | 6,894.00 | 6,728.44 | 2,468,147 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.