Mercados españoles cerrados

Impala Platinum Holdings Limited (IMP.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc (0.01 ZAR)
Añadir a la lista de favoritos
9.621,00-222,00 (-2,26%)
Al cierre: 05:43PM SAST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAcDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20249725,009908,009621,009621,009621,007.861.957
30 may 202410.340,0010.400,009710,009843,009843,007.901.884
28 may 202410.967,0011.022,0010.445,0010.541,0010.541,004.137.743
27 may 202410.700,0011.081,0010.714,0010.967,0010.967,002.740.232
24 may 202410.240,0010.686,0010.226,0010.578,0010.578,002.119.954
23 may 202410.640,0010.658,0010.278,0010.278,0010.278,004.819.586
22 may 202411.010,0011.162,0010.720,0010.776,0010.776,004.724.848
21 may 202411.037,0011.256,0010.654,0011.210,0011.210,008.299.675
20 may 202411.277,0011.598,0011.020,0011.254,0011.254,004.588.396
17 may 202410.750,0011.113,0010.429,0011.004,0011.004,005.080.990
16 may 202410.523,0010.763,0010.361,0010.734,0010.734,006.245.119
15 may 20249960,0010.350,009969,0010.326,0010.326,007.857.014
14 may 20249970,0015.182,009662,009900,009900,0010.839.888
13 may 20249601,0010.000,009561,009980,009980,004.681.246
10 may 20249201,009782,009293,009680,009680,004.003.158
09 may 20249000,009375,008846,009149,009149,005.410.180
08 may 20249107,009135,008787,009011,009011,008.509.684
07 may 20249000,009189,008968,009129,009129,004.642.259
06 may 20248514,009021,008613,008980,008980,003.866.800
03 may 20248558,008609,008291,008513,008513,004.765.968
02 may 20248510,008790,008144,008332,008332,005.279.651
30 abr 20249083,009087,008474,008474,008474,008.716.261
29 abr 20248620,009020,008600,008970,008970,003.892.326
26 abr 20248860,008979,008580,008603,008603,005.438.893
25 abr 20248881,009008,008432,008622,008622,004.358.163
24 abr 20249055,009153,008794,008873,008873,005.868.870
23 abr 20249090,009139,008818,008929,008929,006.125.104
22 abr 20249545,009607,009025,009175,009175,004.410.295
19 abr 20249652,009710,009372,009676,009676,003.912.909
18 abr 202410.055,0010.192,009593,009742,009742,005.020.619
17 abr 20249427,0010.165,009263,009968,009968,004.813.581
16 abr 20249432,009622,009000,009239,009239,006.596.525
15 abr 202410.197,0010.294,009562,009622,009622,008.282.193
12 abr 20249750,0010.600,009750,0010.485,0010.485,008.815.900
11 abr 20249282,009595,009113,009556,009556,006.879.030
10 abr 20249655,009725,008850,009229,009229,009.026.008
09 abr 20249415,009870,009385,009634,009634,0010.873.725
08 abr 20248570,009379,008576,009379,009379,007.051.089
05 abr 20248700,008857,008516,008733,008733,006.079.804
04 abr 20248250,008893,008081,008893,008893,007.329.209
03 abr 20248125,008223,007857,008081,008081,004.543.251
02 abr 20247944,008232,007929,008143,008143,005.081.774
28 mar 20247687,007898,007458,007831,007831,004.031.278
27 mar 20247800,007902,007573,007617,007617,002.755.082
26 mar 20247935,008317,007854,007913,007913,004.571.858
25 mar 20248150,008127,007775,008050,008050,005.058.865
22 mar 20247390,008184,007327,008147,008147,0011.396.173
20 mar 20247088,007450,007000,007345,007345,0013.819.280
19 mar 20247151,007217,006882,007008,007008,005.341.707
18 mar 20247780,007828,007121,007143,007143,005.250.767
15 mar 20247411,007936,007244,007813,007813,0017.104.711
14 mar 20247573,007619,007248,007480,007480,008.924.897
13 mar 20246776,007645,006820,007632,007632,006.458.825
12 mar 20246900,007178,006752,006940,006940,005.973.603
11 mar 20246930,006947,006766,006898,006898,004.677.615
08 mar 20246650,006969,006525,006939,006939,005.980.797
07 mar 20246165,006685,006069,006554,006554,007.508.001
06 mar 20245730,006171,005686,006121,006121,004.809.276
05 mar 20246005,006078,005688,005736,005736,005.310.548
04 mar 20246510,006759,005949,005949,005949,005.864.036
01 mar 20246606,006705,006322,006451,006451,003.329.101
29 feb 20246500,006707,006433,006478,006478,007.588.298
28 feb 20246680,006657,006481,006481,006481,002.600.710
27 feb 20246405,006788,006520,006691,006691,003.676.203
26 feb 20246661,006715,006412,006693,006693,002.559.236
23 feb 20246650,006756,006555,006580,006580,002.282.537
22 feb 20246380,006770,006328,006700,006700,005.150.993
21 feb 20246586,006683,006262,006328,006328,004.607.980
20 feb 20246629,006629,006369,006564,006564,003.253.882
19 feb 20246700,006832,006535,006588,006588,002.225.781
16 feb 20246784,006926,006730,006807,006807,003.857.254
15 feb 20246385,006799,006441,006797,006797,004.033.984
14 feb 20246350,006500,006158,006444,006444,005.205.253
13 feb 20246381,006644,006376,006415,006415,005.617.448
12 feb 20246370,006425,006262,006381,006381,004.644.629
09 feb 20246680,006799,006230,006231,006231,005.919.984
08 feb 20246780,006870,006500,006752,006752,005.269.223
07 feb 20247010,007106,006905,006905,006905,006.083.059
06 feb 20246855,006990,006653,006915,006915,002.865.208
05 feb 20247042,007147,006748,006748,006748,002.618.742
02 feb 20247155,007237,006944,007023,007023,004.822.607
01 feb 20247299,007281,006858,007013,007013,003.798.792
31 ene 20247215,007620,006911,007327,007327,005.210.594
30 ene 20247399,007617,007226,007269,007269,003.352.416
29 ene 20247466,007497,007106,007269,007269,002.764.861
26 ene 20247542,007504,007262,507500,007500,003.027.335
25 ene 20247802,007835,007604,007620,007620,002.279.689
24 ene 20247407,007888,007407,007700,007700,002.982.733
23 ene 20247161,007580,007170,007428,007428,002.545.604
22 ene 20247240,007398,006991,007161,007161,003.526.579
19 ene 20247368,007736,007223,007240,007240,003.500.638
18 ene 20247390,007499,007277,007345,007345,003.698.690
17 ene 20247295,007400,007171,007177,007177,004.114.570
16 ene 20247544,007550,007373,007400,007400,003.069.846
15 ene 20247649,007661,007470,007544,007544,001.572.975
12 ene 20247700,007813,007386,007729,007729,004.537.750
11 ene 20247911,008006,007640,007662,007662,002.575.554
10 ene 20248311,008311,007777,507780,007780,003.340.347
09 ene 20248242,008314,008038,008049,008049,002.264.050
08 ene 20248248,008338,008001,008100,008100,002.299.193
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...