U.S. markets closed

Woolworths Holdings Limited (WHL.JO)

Johannesburg - Johannesburg Precio retrasado. Divisa en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
6,737.00-150.00 (-2.18%)
Al cierre: 05:16PM SAST
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ZAcDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 20236,887.006,887.006,726.006,737.006,737.001,168,742
06 dic 20236,876.006,945.006,850.006,887.006,887.001,283,923
05 dic 20236,979.006,949.006,772.006,850.006,850.001,901,515
04 dic 20236,640.006,835.006,612.006,835.006,835.002,549,545
01 dic 20236,750.006,779.006,599.006,648.006,648.002,867,587
30 nov 20236,751.006,846.006,711.006,750.006,750.005,317,251
29 nov 20236,788.006,870.006,770.006,827.006,827.001,433,411
28 nov 20236,800.006,857.006,698.006,795.006,795.001,752,225
27 nov 20236,950.006,918.006,748.006,779.006,779.001,308,134
24 nov 20237,119.007,121.006,890.006,926.006,926.002,824,829
23 nov 20237,040.007,221.006,972.007,119.007,119.003,286,592
22 nov 20236,900.007,032.006,852.007,006.007,006.002,959,584
21 nov 20236,600.006,945.006,761.006,846.006,846.003,136,247
20 nov 20236,636.006,783.006,604.006,760.006,760.002,279,174
17 nov 20236,850.006,770.006,634.006,695.006,695.003,292,751
16 nov 20236,913.006,963.006,659.006,678.006,678.003,600,768
15 nov 20237,000.007,100.006,870.006,952.006,952.007,349,224
14 nov 20237,165.007,331.007,150.007,289.007,289.002,073,813
13 nov 20237,091.007,197.007,070.007,151.007,151.001,823,324
10 nov 20237,150.007,150.006,942.007,091.007,091.002,708,430
09 nov 20237,250.007,128.006,897.006,989.006,989.003,712,588
08 nov 20237,010.007,151.007,017.007,050.007,050.002,953,748
07 nov 20237,340.007,332.007,076.007,119.007,119.005,327,572
06 nov 20237,396.007,389.007,245.007,347.007,347.004,453,689
03 nov 20237,200.007,366.007,245.007,320.007,320.004,234,542
02 nov 20237,050.007,326.006,928.007,274.007,274.005,021,463
01 nov 20236,900.006,982.006,850.006,943.006,943.004,136,678
31 oct 20236,653.007,049.006,768.006,939.006,939.004,309,936
30 oct 20236,670.006,803.006,580.006,803.006,803.002,756,446
27 oct 20236,600.006,686.006,556.006,670.006,670.002,988,482
26 oct 20236,680.006,684.006,501.006,620.006,620.002,717,320
25 oct 20236,600.006,684.006,541.006,673.006,673.001,707,536
24 oct 20236,640.006,689.006,554.006,614.006,614.001,812,155
23 oct 20236,518.006,650.006,434.006,625.006,625.002,296,002
20 oct 20236,580.006,551.006,414.006,511.006,511.002,245,440
19 oct 20236,680.006,631.006,491.006,580.006,580.001,987,897
18 oct 20236,683.006,681.006,507.006,562.006,562.004,582,872
17 oct 20236,800.006,822.006,630.006,633.006,633.003,124,438
16 oct 20236,850.006,786.006,625.006,713.006,713.002,872,225
13 oct 20236,775.006,791.006,687.006,687.006,687.002,984,080
12 oct 20237,000.007,021.006,756.006,775.006,775.005,158,549
11 oct 20236,695.006,959.006,625.006,951.006,951.006,287,213
10 oct 20236,580.006,686.006,471.006,676.006,676.003,462,960
09 oct 20236,550.006,667.506,472.006,486.006,486.003,840,580
06 oct 20236,649.006,673.006,510.006,582.006,582.003,775,270
05 oct 20236,595.006,645.006,542.006,640.006,640.003,609,168
04 oct 20236,637.006,658.006,545.006,594.006,594.003,446,169
03 oct 20236,640.006,749.006,592.006,614.006,614.002,125,765
02 oct 20236,783.006,823.006,617.006,636.006,636.003,168,719
29 sept 20236,883.006,874.006,783.006,783.006,783.003,123,439
28 sept 20236,852.006,863.006,779.006,847.006,847.001,939,279
27 sept 20236,910.006,957.006,803.006,840.006,840.002,595,665
26 sept 20236,891.006,967.006,822.006,919.006,919.003,982,092
22 sept 20237,000.006,992.006,865.006,922.006,922.002,254,984
21 sept 20236,926.007,027.006,850.006,929.006,929.006,601,735
20 sept 20236,852.007,152.006,872.007,092.007,092.003,963,283
20 sept 2023154.5 Dividendo
19 sept 20237,027.007,151.006,980.007,050.006,895.504,755,362
18 sept 20237,269.007,180.006,936.007,027.006,873.002,863,713
15 sept 20237,200.007,312.007,031.007,088.006,932.678,777,593
14 sept 20237,250.007,313.007,194.007,280.007,120.465,678,865
13 sept 20237,140.007,233.007,000.007,233.007,074.495,030,334
12 sept 20237,050.007,335.007,110.007,177.007,019.725,946,853
11 sept 20237,364.007,364.007,230.007,241.007,082.313,684,274
08 sept 20237,130.007,270.007,073.007,250.007,091.123,444,793
07 sept 20237,093.007,179.007,041.007,130.006,973.753,379,259
06 sept 20237,150.007,183.007,069.007,125.006,968.864,086,413
05 sept 20237,429.007,339.007,113.007,183.007,025.594,447,998
04 sept 20237,361.007,430.007,303.007,370.007,208.491,488,369
01 sept 20237,574.007,510.007,306.007,427.007,264.243,262,422
31 ago 20237,526.007,600.007,377.007,418.007,255.446,501,526
30 ago 20237,485.007,736.007,255.007,544.007,378.679,739,892
29 ago 20237,649.007,820.007,632.007,660.007,492.131,960,737
28 ago 20237,702.007,820.007,725.007,763.007,592.872,055,541
25 ago 20237,712.007,749.507,658.007,712.007,542.991,294,725
24 ago 20237,561.007,813.007,560.007,712.007,542.994,001,547
23 ago 20237,461.007,642.007,538.007,620.007,453.014,097,912
22 ago 20237,850.007,848.007,530.007,570.007,404.104,350,255
21 ago 20237,659.007,711.007,587.007,696.007,527.343,389,089
18 ago 20237,727.007,689.007,532.007,595.007,428.563,055,504
17 ago 20237,687.007,751.007,616.007,727.007,557.664,363,554
16 ago 20237,650.007,788.007,638.007,712.007,542.993,913,962
15 ago 20237,800.007,839.007,678.007,761.007,590.923,946,499
14 ago 20237,800.007,890.007,740.007,836.007,664.273,319,749
11 ago 20237,940.007,930.007,744.007,788.007,617.336,198,896
10 ago 20237,900.008,030.007,905.008,010.007,834.463,277,651
08 ago 20237,919.008,039.007,892.007,944.007,769.913,901,382
07 ago 20237,909.008,020.007,897.007,969.007,794.363,475,373
04 ago 20237,850.007,992.007,809.007,962.007,787.515,858,538
03 ago 20237,850.007,945.007,790.007,875.007,702.428,744,408
02 ago 20237,815.007,938.007,786.007,860.007,687.755,931,759
01 ago 20237,989.008,010.007,853.007,870.007,697.538,274,540
31 jul 20237,840.008,035.007,778.008,000.007,824.686,598,554
28 jul 20237,700.008,113.007,700.007,830.007,658.4113,622,976
27 jul 20237,770.007,906.007,714.007,852.007,679.928,236,900
26 jul 20237,550.007,773.007,614.007,720.007,550.826,834,959
25 jul 20237,711.007,729.007,608.007,713.007,543.972,177,970
24 jul 20237,731.007,768.007,615.007,671.007,502.891,766,817
21 jul 20237,581.007,745.007,581.007,745.007,575.271,808,084
20 jul 20237,635.007,689.007,594.007,637.007,469.643,794,159
*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...