Mercados españoles cerrados

4Sight Holdings Limited (4SI.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc (0.01 ZAR)
Añadir a la lista de favoritos
79,00-3,00 (-3,66%)
Al cierre: 04:06PM SAST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAcDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202475,0079,0075,0079,0079,0035.848
16 may 202475,0082,0075,0082,0082,00219.025
15 may 202478,0085,0078,0078,0078,00344.850
14 may 202480,0078,0071,0078,0078,00330.482
13 may 202477,0080,0072,0078,0078,00808.248
10 may 202476,0076,0072,0076,0076,0096.444
09 may 202470,0076,0070,0072,0072,00252.968
08 may 202472,0072,0070,0070,0070,00300.410
07 may 202476,0076,0071,0071,0071,0043.150
06 may 202470,0072,0070,0072,0072,00220.550
03 may 202470,0076,0070,0076,0076,00122.240
02 may 202470,0076,0076,0076,0076,0013.400
30 abr 202467,0075,0067,0070,0070,00108.001
29 abr 202475,0077,0067,0068,0068,00617.636
26 abr 202479,0079,0071,0075,0075,00349.939
25 abr 202472,0079,0071,0071,0071,0033.315
24 abr 202472,0079,0070,0070,0070,0017.398
23 abr 202478,0078,0070,0073,0073,00164.000
22 abr 202473,0085,0073,0078,0078,00375.500
19 abr 202472,0075,0072,0072,0072,0044.919
18 abr 202479,0079,0075,0075,0075,00220.000
17 abr 202479,0079,0073,0076,0076,00106.445
16 abr 202480,0079,0073,0079,0079,0069.805
15 abr 202480,0080,0080,0080,0080,006794
12 abr 202475,0080,0072,0080,0080,0066.025
11 abr 202475,0075,0075,0075,0075,0056.743
10 abr 202474,0080,0074,0080,0080,00176.783
09 abr 202477,0077,0070,0070,0070,00227.150
08 abr 202477,0077,0077,0077,0077,0012.200
05 abr 202473,0073,0073,0073,0073,0070.195
04 abr 202475,0075,0073,0073,0073,0031.391
03 abr 202476,0082,0075,0082,0082,00100.000
02 abr 202478,0078,0078,0078,0078,0054.694
28 mar 202489,0089,0076,0078,0078,00339.320
27 mar 202475,0085,0075,0085,0085,0074.165
26 mar 202487,0087,0074,0074,0074,0021.550
25 mar 202482,0082,0075,0075,0075,0060.000
22 mar 202480,0080,0080,0080,0080,0025.300
20 mar 202480,0080,0080,0080,0080,0025.000
19 mar 202480,0087,0080,0087,0087,0045.581
18 mar 202480,0080,0080,0080,0080,005000
15 mar 202484,0084,0080,0080,0080,0022.200
14 mar 202476,0080,0076,0080,0080,0026.609
13 mar 202480,0082,0076,0076,0076,0016.905
12 mar 202481,0082,0077,0077,0077,0095.539
11 mar 202482,0082,0082,0082,0082,003675
08 mar 202479,0080,0079,0080,0080,00122.454
07 mar 202489,0089,0079,0079,0079,0057.600
06 mar 202476,0080,0076,0080,0080,0017.000
05 mar 202483,0083,0083,0083,0083,00108.000
04 mar 202492,0092,0082,0082,0082,0026.403
01 mar 202475,0079,0075,0079,0079,007736
29 feb 202479,0079,0075,0075,0075,00368.261
28 feb 202479,0079,0074,0075,0075,00302.000
27 feb 202480,0080,0077,0079,0079,00187.278
26 feb 202486,0085,0080,0080,0080,00289.089
23 feb 202483,0085,0082,0085,0085,00164.322
22 feb 202485,0093,0083,0083,0083,00976.895
21 feb 202482,0085,0081,0085,0085,00236.879
20 feb 202496,0096,0082,0082,0082,001.511.873
19 feb 2024101,00101,0093,0096,0096,00721.671
16 feb 2024101,00101,0090,0096,0096,00487.615
15 feb 2024110,00119,00101,00101,00101,001.107.155
14 feb 2024105,00120,00105,00110,00110,00820.470
13 feb 202494,00110,0092,00100,00100,00273.937
12 feb 202490,0099,0090,0094,0094,00596.100
09 feb 202484,0090,0084,0090,0090,00268.847
08 feb 202485,0090,0085,0085,0085,0055.182
07 feb 202486,0088,0085,0086,0086,00179.144
06 feb 202490,0090,0084,0084,0084,0029.800
05 feb 202485,0090,0085,0085,0085,0040.915
02 feb 202491,0093,0083,0090,0090,00245.031
01 feb 202490,0097,0090,0090,0090,00137.317
31 ene 202489,0090,0081,0089,0089,0070.644
30 ene 202491,0091,0080,0089,0089,00240.403
29 ene 202472,0095,0075,0091,0091,00335.818
26 ene 202475,0075,0072,0072,0072,0020.028
25 ene 202479,0080,0075,0075,0075,0096.430
24 ene 202471,0079,0071,0079,0079,0034.400
23 ene 202474,0075,0070,0070,0070,00251.792
22 ene 202480,0080,0079,0080,0080,00336.971
19 ene 202485,0085,0079,0080,0080,00234.070
18 ene 202468,0084,0066,0084,0084,00269.342
17 ene 202465,0068,0062,0068,0068,0094.200
16 ene 202464,0070,0060,0070,0070,00107.796
15 ene 202455,0055,0055,0055,0055,0020.512
12 ene 202456,0060,0049,0060,0060,00395.817
11 ene 202464,0064,0060,0060,0060,00130.074
10 ene 202467,0067,0062,0064,0064,00242.435
09 ene 202462,0062,0062,0062,0062,0037.751
08 ene 202451,0052,0050,0050,0050,00200.683
05 ene 202452,0052,0052,0052,0052,0020.123
04 ene 202452,0052,0049,0049,0049,0094.946
03 ene 202450,0050,0050,0050,0050,0018.000
02 ene 202445,0052,0045,0052,0052,0020.212
29 dic 202350,0050,0050,0050,0050,0022.400
28 dic 202350,0052,0050,0052,0052,0095.769
27 dic 202347,0047,0044,0044,0044,0031.613
22 dic 202347,0047,0044,0044,0044,0073.844
21 dic 202346,0047,0046,0047,0047,00120.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...