Mercados españoles cerrados

Woolworths Holdings Limited (WHL.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc (0.01 ZAR)
Añadir a la lista de favoritos
5.903,00+428,00 (+7,82%)
Al cierre: 05:45PM SAST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAcDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20245545,005903,005475,005903,005903,007.880.680
13 jun 20245479,005583,005426,005475,005475,003.932.615
12 jun 20245499,005473,005361,005428,005428,003.728.744
11 jun 20245450,005480,005356,005425,005425,005.476.256
10 jun 20245490,005471,005330,005400,005400,003.819.512
07 jun 20245500,005541,005436,005470,005470,003.305.560
06 jun 20245507,005521,005414,005425,005425,002.590.399
05 jun 20245550,005622,005480,005519,005519,002.943.925
04 jun 20245600,005594,005448,005572,005572,004.204.276
03 jun 20245420,005549,005420,005546,005546,003.552.824
31 may 20245500,005607,005392,005445,005445,008.505.213
30 may 20245890,005892,005400,005580,005580,0010.965.788
28 may 20246089,006070,005955,006010,006010,002.123.058
27 may 20246060,006144,005928,005997,005997,004.615.570
24 may 20246118,006181,006058,006126,006126,001.229.603
23 may 20246095,006218,006058,006118,006118,002.339.065
22 may 20246200,006223,006095,006095,006095,002.371.016
21 may 20246180,006216,006115,006189,006189,001.659.830
20 may 20246374,006321,006162,006178,006178,004.441.362
17 may 20246285,006372,006233,006307,006307,003.447.061
16 may 20246077,006285,006105,006285,006285,004.881.175
15 may 20246180,006218,006110,006180,006180,001.920.641
14 may 20246149,006219,006060,006117,006117,001.697.116
13 may 20246085,006130,006062,006095,006095,001.578.367
10 may 20246003,006130,006027,006085,006085,002.457.501
09 may 20246100,006081,006003,006059,006059,002.237.184
08 may 20246100,006137,005992,006069,006069,003.089.456
07 may 20245982,006078,005994,006050,006050,002.379.257
06 may 20246140,006099,005982,005986,005986,001.734.717
03 may 20245950,006122,005960,006031,006031,003.958.717
02 may 20246033,006151,005962,005969,005969,004.682.388
30 abr 20245933,006062,005897,006015,006015,005.613.779
29 abr 20245880,005925,005809,005915,005915,004.944.302
26 abr 20245830,005866,005700,005830,005830,002.853.222
25 abr 20245700,005759,005642,005720,005720,004.391.640
24 abr 20245648,005784,005602,005699,005699,002.857.971
23 abr 20245704,005707,005556,005604,005604,002.731.191
22 abr 20245535,005717,005524,005650,005650,005.544.655
19 abr 20245601,005610,005496,005570,005570,008.366.990
18 abr 20245817,005706,005641,005641,005641,002.400.938
17 abr 20245750,005756,005597,005675,005675,004.037.170
16 abr 20245722,005720,005577,005715,005715,002.512.829
15 abr 20245725,005805,005722,005722,005722,001.670.155
12 abr 20245939,005936,005718,005746,005746,003.353.378
11 abr 20246046,006067,005906,005940,005940,002.925.187
10 abr 20246120,006137,006006,006046,006046,002.618.155
09 abr 20246010,006105,005929,006105,006105,002.911.824
08 abr 20246099,006095,005849,006025,006025,002.982.625
05 abr 20246119,006069,005852,005891,005891,001.457.629
04 abr 20245899,006032,005815,006000,006000,002.699.652
03 abr 20245845,005930,005812,005850,005850,002.495.055
02 abr 20245846,005956,005846,005850,005850,003.053.224
28 mar 20245901,005941,005865,005921,005921,001.700.476
27 mar 20245959,005968,005902,005950,005950,001.701.522
26 mar 20245963,006011,005921,005949,005949,002.360.738
25 mar 20246041,006080,005955,005987,005987,001.573.451
22 mar 20246055,006240,006026,006080,006080,001.384.345
20 mar 20246000,006245,005989,006150,006150,008.321.916
19 mar 20246028,006100,005975,006025,006025,002.494.729
18 mar 20246017,006088,005950,006028,006028,004.721.901
15 mar 20246100,006138,005976,005976,005976,0010.880.713
14 mar 20246172,006260,006100,006108,006108,003.084.879
14 mar 2024148 Dividendo
13 mar 20246226,006347,006226,006300,006152,003.007.827
12 mar 20246412,006454,006277,006296,006148,092.264.729
11 mar 20246375,006385,006308,006340,006191,062.146.492
08 mar 20246423,006451,006331,006374,006224,261.442.852
07 mar 20246423,006372,006216,006351,006201,802.234.401
06 mar 20246215,006374,006227,006374,006224,261.625.819
05 mar 20246330,006349,006234,006260,006112,943.925.833
04 mar 20246350,006468,006350,006369,006219,382.779.423
01 mar 20246400,006421,006283,006329,006180,323.043.715
29 feb 20246450,006438,006250,006417,006266,255.271.702
28 feb 20246600,006781,006100,006342,006193,016.024.443
27 feb 20246730,006786,006700,006700,006542,601.926.699
26 feb 20246701,006795,006714,006784,006624,63963.211
23 feb 20246999,006986,006785,006803,006643,18884.861
22 feb 20246750,006986,006841,006924,006761,341.095.847
21 feb 20246800,006907,006710,006907,006744,741.434.783
20 feb 20246611,006831,006710,006821,006660,761.400.457
19 feb 20246699,006836,006730,006787,006627,561.550.569
16 feb 20246747,006818,006747,006805,006645,141.427.242
15 feb 20246581,006762,006675,006719,006561,161.565.602
14 feb 20246620,006761,006593,006714,006556,271.453.307
13 feb 20246670,006670,006560,006640,006484,011.501.737
12 feb 20246650,006689,006571,006666,006509,401.533.861
09 feb 20246690,006741,006613,006656,006499,642.929.070
08 feb 20246801,006875,006685,006730,006571,902.980.084
07 feb 20246879,006920,006762,006904,006741,812.346.701
06 feb 20246960,006964,006811,006893,006731,071.658.500
05 feb 20246850,006966,006820,006877,006715,451.042.876
02 feb 20246961,007027,006863,006863,006701,772.570.172
01 feb 20246801,007001,006841,006961,006797,473.095.194
31 ene 20246903,006937,006771,006937,006774,043.198.822
30 ene 20246801,007035,006839,006903,006740,831.434.855
29 ene 20247029,007031,006914,007000,006835,561.823.913
26 ene 20246980,007026,006899,007016,006851,181.993.759
25 ene 20246797,006995,006818,006984,006819,935.217.054
24 ene 20246645,006817,006518,006797,006637,325.841.012
23 ene 20246469,006569,006347,006497,006344,375.898.303
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...