Mercados españoles cerrados

African Rainbow Minerals Limited (ARI.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc (0.01 ZAR)
Añadir a la lista de favoritos
22.700,00+72,00 (+0,32%)
Al cierre: 05:00PM SAST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAcDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202422.680,0023.044,0022.622,5022.700,0022.700,00485.527
27 jun 202422.488,0022.694,0022.027,0022.628,0022.628,00383.485
26 jun 202422.412,0022.653,0022.237,0022.463,0022.463,00419.664
25 jun 202422.498,0023.404,0022.274,0022.445,0022.445,00604.582
24 jun 202422.586,0022.753,0022.158,0022.640,0022.640,00605.626
21 jun 202422.654,0022.990,0022.436,0022.586,0022.586,00775.533
20 jun 202422.171,0022.606,0022.010,0022.500,0022.500,00351.685
19 jun 202421.757,0022.560,0022.003,0022.171,0022.171,00261.531
18 jun 202421.700,0022.076,0021.550,0021.853,0021.853,00460.951
14 jun 202421.147,0021.434,0020.912,0021.434,0021.434,00377.684
13 jun 202421.222,0021.593,0021.096,0021.164,0021.164,00578.645
12 jun 202421.253,0022.019,0021.020,0021.649,0021.649,00643.463
11 jun 202421.301,0021.596,0021.121,0021.253,0021.253,00525.129
10 jun 202421.741,0021.789,0021.544,0021.662,0021.662,00295.282
07 jun 202422.990,0022.549,0021.600,0021.817,0021.817,00301.684
06 jun 202421.960,0022.554,0021.960,0022.171,0022.171,00722.256
05 jun 202420.500,0022.060,0020.995,0021.961,0021.961,00523.554
04 jun 202421.256,0022.542,0021.257,0021.669,0021.669,00667.476
03 jun 202423.093,0022.987,0022.352,0022.545,0022.545,00456.900
31 may 202422.937,0023.011,0022.384,0022.584,0022.584,00619.566
30 may 202422.587,0023.006,0022.525,0022.642,0022.642,00324.928
28 may 202422.731,0023.200,0022.864,0022.927,0022.927,00136.331
27 may 202422.561,0023.200,0022.527,0023.114,0023.114,00115.817
24 may 202422.990,0023.118,0022.801,0023.000,0023.000,00275.211
23 may 202422.876,0023.276,0022.673,0023.099,0023.099,00513.620
22 may 202423.251,0023.560,0022.775,0023.100,0023.100,00485.820
21 may 202423.356,0023.731,0023.096,0023.588,0023.588,00604.000
20 may 202423.500,0023.998,0023.078,0023.810,0023.810,00696.538
17 may 202422.800,0023.364,0022.309,0023.080,0023.080,001.008.797
16 may 202422.061,0023.496,0022.061,0022.940,0022.940,001.292.799
15 may 202422.260,0023.037,0022.192,0022.500,0022.500,001.547.596
14 may 202422.460,0022.486,0021.824,0022.167,0022.167,00736.837
13 may 202422.000,0022.394,0021.799,0022.297,0022.297,001.239.642
10 may 202421.050,0022.469,0021.631,0021.911,0021.911,001.216.322
09 may 202420.643,0021.757,0020.492,0021.499,0021.499,00754.330
08 may 202420.043,0020.700,0020.043,0020.660,0020.660,00755.097
07 may 202420.440,0020.618,0020.361,0020.529,0020.529,001.034.062
06 may 202418.900,0020.488,0019.005,0020.438,0020.438,00787.584
03 may 202419.000,0019.791,0018.721,0019.613,0019.613,00616.075
02 may 202419.503,0019.895,0018.862,0019.033,0019.033,00413.680
30 abr 202420.000,0020.511,0019.535,0019.624,0019.624,00683.323
29 abr 202420.000,0020.682,0020.109,0020.360,0020.360,00800.200
26 abr 202419.586,0020.089,0018.399,0020.089,0020.089,00388.478
25 abr 202418.601,0019.150,0018.452,0018.995,0018.995,00779.825
24 abr 202418.702,0018.975,0018.500,0018.547,0018.547,00848.731
23 abr 202419.755,0019.687,0018.195,0018.494,0018.494,00665.532
22 abr 202419.703,0019.948,0019.300,0019.447,0019.447,002.742.773
19 abr 202419.487,0020.059,0019.487,0019.750,0019.750,001.007.922
18 abr 202419.600,0020.414,0019.503,0019.850,0019.850,00742.414
17 abr 202419.501,0020.097,0019.499,0019.887,0019.887,00483.785
16 abr 202419.782,0019.782,0019.400,0019.499,0019.499,001.530.389
15 abr 202420.000,0020.350,0019.459,0020.107,0020.107,001.244.119
12 abr 202418.550,0020.158,0018.647,0020.158,0020.158,001.186.701
11 abr 202417.761,0018.563,0017.760,0018.376,0018.376,00552.078
10 abr 202417.709,0018.278,0017.406,0018.070,0018.070,00919.530
09 abr 202416.675,0017.400,0016.668,0017.305,0017.305,00770.940
08 abr 202416.170,0016.680,0016.170,0016.565,0016.565,00582.004
05 abr 202416.250,0016.334,0015.928,0016.170,0016.170,00647.098
04 abr 202416.190,0016.400,0015.850,0016.313,0016.313,00623.222
03 abr 202416.290,0016.281,0015.790,0015.832,0015.832,00500.699
03 abr 2024600 Dividendo
02 abr 202416.749,0016.974,0016.386,0016.700,0016.100,00594.179
28 mar 202416.122,0016.567,0016.116,0016.448,0015.857,05470.345
27 mar 202416.122,0016.294,0016.009,0016.040,0015.463,71572.866
26 mar 202416.729,0016.729,0016.049,0016.049,0015.472,39202.995
25 mar 202417.050,0017.050,0016.180,0016.454,0015.862,84160.733
22 mar 202417.117,0016.951,0016.451,0016.586,0015.990,10417.518
20 mar 202416.040,0016.433,0015.761,0016.380,0015.791,50560.033
19 mar 202416.209,0016.209,0015.503,0015.741,0015.175,46507.414
18 mar 202416.416,0016.552,0015.905,0015.939,0015.366,34944.632
15 mar 202417.550,0017.923,0016.200,0016.200,0015.617,962.693.961
14 mar 202418.825,0018.825,0017.877,0017.990,0017.343,65439.004
13 mar 202418.100,0018.730,0017.936,0018.472,0017.808,34734.071
12 mar 202417.750,0018.946,0017.750,0018.342,0017.683,01616.081
11 mar 202419.023,0019.023,0018.408,0018.640,0017.970,30500.230
08 mar 202418.355,0018.978,0018.312,0018.925,0018.245,06503.172
07 mar 202417.415,0018.470,0017.415,0018.319,0017.660,83322.842
06 mar 202417.201,0017.752,0017.153,0017.652,0017.017,80434.486
05 mar 202417.295,0017.422,0016.950,0017.200,0016.582,04285.529
04 mar 202417.220,0017.839,0016.850,0017.202,0016.583,96339.475
01 mar 202417.220,0017.114,0016.750,0017.029,0016.417,18267.744
29 feb 202416.917,0017.114,0016.788,0016.884,0016.277,39423.876
28 feb 202417.198,0017.210,0016.541,0016.814,0016.209,90614.794
27 feb 202417.102,0017.360,0017.000,0017.186,0016.568,54269.349
26 feb 202417.268,0017.278,0016.926,0017.120,0016.504,91200.965
23 feb 202417.621,0017.691,0017.311,0017.332,0016.709,29194.253
22 feb 202417.722,0017.850,0017.390,0017.390,0016.765,21290.568
21 feb 202417.494,0017.526,0017.081,0017.233,0016.613,85277.161
20 feb 202417.312,0017.512,0016.883,0017.435,0016.808,59231.844
19 feb 202417.799,0017.799,0017.260,0017.325,0016.702,5460.110
16 feb 202417.309,0017.858,0017.253,0017.695,0017.059,25416.465
15 feb 202417.274,0017.358,0017.020,0017.228,0016.609,03256.437
14 feb 202417.626,0017.399,0016.962,0017.022,0016.410,43408.254
13 feb 202417.388,0017.628,0017.000,0017.400,0016.774,85199.495
12 feb 202417.277,0017.387,0016.906,0017.329,0016.706,40207.978
09 feb 202417.850,0017.716,0017.012,0017.050,0016.437,43422.147
08 feb 202418.032,0018.015,5017.515,0017.634,0017.000,44479.396
07 feb 202417.751,0018.423,0017.627,0018.034,0017.386,07535.493
06 feb 202417.999,0018.169,5017.960,0018.049,0017.400,53180.621
05 feb 202418.288,0018.288,0017.861,0017.950,0017.305,09244.483
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...