Mercados españoles cerrados en 2 hrs 34 min

Clicks Group Limited (CLS.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc (0.01 ZAR)
Añadir a la lista de favoritos
28.432,00-243,00 (-0,85%)
A partir del 02:40PM SAST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAcDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202429.350,0029.607,0027.793,0028.432,0028.432,00561.836
24 abr 202428.754,0029.148,0028.405,0028.675,0028.675,00573.138
23 abr 202428.800,0028.950,0028.516,0028.657,0028.657,00568.919
22 abr 202428.729,0028.977,0028.345,0028.758,0028.758,00507.618
19 abr 202429.299,0029.086,0027.550,0028.407,0028.407,001.285.425
18 abr 202427.719,0028.450,0027.748,0028.250,0028.250,00584.487
17 abr 202427.999,0028.354,0027.660,0027.803,0027.803,00850.393
16 abr 202429.149,0029.149,0027.954,0028.150,0028.150,00826.783
15 abr 202428.600,0028.932,0028.547,0028.850,0028.850,00518.210
12 abr 202429.380,0029.279,0028.694,0028.825,0028.825,00650.707
11 abr 202429.450,0029.400,0028.885,0029.086,0029.086,00943.105
10 abr 202428.850,0029.803,0028.983,0029.193,0029.193,00423.916
09 abr 202429.599,0029.672,0028.889,0029.456,0029.456,00712.053
08 abr 202430.453,0029.861,0029.100,0029.250,0029.250,00352.746
05 abr 202429.102,0029.406,0029.058,0029.370,0029.370,00424.162
04 abr 202429.800,0029.900,0029.393,0029.775,0029.775,00399.672
03 abr 202429.644,0029.870,0029.587,0029.800,0029.800,00618.143
02 abr 202430.450,0030.132,0029.247,0029.813,0029.813,00363.898
28 mar 202429.378,0029.681,0029.220,0029.611,0029.611,00513.194
27 mar 202429.406,0029.548,0029.280,0029.500,0029.500,00455.240
26 mar 202430.452,0029.989,0029.400,0029.574,0029.574,00484.060
25 mar 202429.500,0029.893,0029.596,0029.510,0029.510,00367.859
22 mar 202429.300,0029.896,0029.165,0029.744,0029.744,00543.950
20 mar 202429.300,0030.250,0029.155,0029.494,0029.494,001.452.203
19 mar 202429.385,0029.525,0029.106,0029.418,0029.418,00702.309
18 mar 202430.010,0030.708,0029.250,0029.385,0029.385,00664.679
15 mar 202430.081,0030.746,0030.000,0030.008,0030.008,001.676.124
14 mar 202431.279,0031.259,0030.066,0030.569,0030.569,00739.510
13 mar 202431.300,0031.151,0030.641,0031.095,0031.095,00464.742
12 mar 202430.520,0031.181,0030.541,0030.846,0030.846,00483.111
11 mar 202431.000,0030.880,0030.260,0030.607,0030.607,00340.637
08 mar 202430.000,0031.391,0030.364,0030.520,0030.520,00432.347
07 mar 202431.281,0031.212,0030.513,0031.000,0031.000,00630.008
06 mar 202429.949,0031.283,0029.943,0031.144,0031.144,00958.909
05 mar 202430.200,0029.975,0029.446,0029.893,0029.893,00570.138
04 mar 202430.034,0030.209,0029.602,0029.719,0029.719,00381.684
01 mar 202430.100,0030.479,0029.447,0029.844,0029.844,001.054.307
29 feb 202429.700,0030.009,0029.540,0030.009,0030.009,001.209.793
28 feb 202429.800,0029.896,0029.409,0029.700,0029.700,00498.181
27 feb 202429.101,0030.202,0029.101,0029.846,0029.846,00536.708
26 feb 202430.057,0030.498,0029.500,0030.255,0030.255,00598.483
23 feb 202429.500,0030.693,0029.500,0030.110,0030.110,00317.053
22 feb 202430.723,0030.736,0030.194,0030.601,0030.601,00408.182
21 feb 202430.200,0030.571,0029.695,0030.571,0030.571,00608.962
20 feb 202429.002,0030.100,0029.050,0030.100,0030.100,00383.935
19 feb 202430.099,0030.099,0028.906,0029.287,0029.287,00235.965
16 feb 202428.800,0029.429,0028.801,0029.301,0029.301,00545.882
15 feb 202429.356,0029.357,0028.819,0029.004,0029.004,00400.963
14 feb 202429.300,0029.853,0029.356,0029.356,0029.356,00416.869
13 feb 202429.960,0030.167,0029.409,0029.533,0029.533,00337.706
12 feb 202430.000,0030.333,0029.533,0029.971,0029.971,00417.279
09 feb 202430.656,0030.771,0030.268,0030.268,0030.268,00321.714
08 feb 202430.479,0030.597,0029.912,0030.536,0030.536,00365.900
07 feb 202429.600,0030.857,0029.600,0030.073,0030.073,00202.500
06 feb 202430.676,0030.840,0030.104,0030.219,0030.219,00386.541
05 feb 202430.000,0030.733,0029.791,0030.543,0030.543,00490.247
02 feb 202429.300,0030.062,0029.589,0030.000,0030.000,00446.929
01 feb 202429.950,0030.425,0029.713,0029.965,0029.965,00612.809
31 ene 202429.222,0030.113,0029.222,0030.094,0030.094,00845.797
30 ene 202429.477,0029.917,0029.399,0029.917,0029.917,00286.297
29 ene 202430.000,0030.042,0029.468,0029.621,0029.621,00487.660
26 ene 202429.392,0030.061,0029.420,0030.000,0030.000,00791.108
25 ene 202430.370,0030.567,0029.611,0029.778,0029.778,00622.902
24 ene 202430.000,0030.423,0029.157,0030.000,0030.000,00935.429
24 ene 2024494 Dividendo
23 ene 202430.899,0031.405,0030.151,0030.328,0029.834,001.138.548
22 ene 202430.548,0030.548,0030.222,0030.530,0030.032,71484.654
19 ene 202431.000,0030.595,0030.185,0030.564,0030.066,16634.251
18 ene 202429.701,0030.366,0029.720,0030.366,0029.871,38536.342
17 ene 202429.800,0030.351,0029.803,0029.947,0029.459,21928.374
16 ene 202430.600,0030.780,0030.016,0030.140,0029.649,06701.007
15 ene 202430.883,0030.990,0030.692,0030.871,0030.368,16648.512
12 ene 202431.000,0031.332,0030.917,0031.000,0030.495,05458.877
11 ene 202431.680,0031.680,0031.174,0031.237,0030.728,19436.956
10 ene 202431.051,0031.611,0031.163,5031.425,0030.913,13409.405
09 ene 202431.970,0032.264,0031.402,0031.462,0030.949,53503.221
08 ene 202431.000,0031.866,0030.900,0031.808,0031.289,89427.083
05 ene 202432.799,0032.029,0031.093,0031.150,0030.642,61406.347
04 ene 202432.799,0032.805,0031.300,0031.300,0030.790,17572.036
03 ene 202432.760,0032.760,0031.592,0031.592,0031.077,41524.089
02 ene 202432.082,0032.732,0032.082,0032.400,0031.872,25431.078
29 dic 202331.601,0032.571,0031.554,0032.571,0032.040,46277.073
28 dic 202331.101,0032.473,0031.101,0032.159,0031.635,18258.551
27 dic 202331.717,0032.237,0031.000,0032.143,0031.619,44680.834
22 dic 202331.500,0031.648,0031.000,0031.319,0030.808,86196.023
21 dic 202331.732,0031.732,0030.384,0031.204,0030.695,731.912.422
20 dic 202330.600,0031.232,0030.705,0030.935,0030.431,11438.311
19 dic 202331.215,0031.545,0030.650,0030.930,0030.426,191.121.093
18 dic 202331.836,0032.769,0031.582,0031.708,0031.191,521.637.771
14 dic 202331.697,0032.532,0031.224,0032.344,0031.817,161.868.719
13 dic 202331.626,0032.090,0031.249,0031.249,0030.740,00922.256
12 dic 202331.745,0031.945,0031.396,0031.800,0031.282,02839.220
11 dic 202330.800,0031.545,0030.699,0031.339,0030.828,53908.317
08 dic 202331.225,0031.480,0030.585,0031.211,0030.702,62937.670
07 dic 202329.900,0031.137,0030.193,0030.907,0030.403,571.089.386
06 dic 202330.272,0031.567,0030.264,0030.586,0030.087,80799.830
05 dic 202330.000,0030.934,0029.883,0030.400,0029.904,83922.785
04 dic 202330.100,0030.497,0029.026,0030.497,0030.000,25718.195
01 dic 202329.100,0029.592,0028.915,0029.530,0029.049,00807.425
30 nov 202329.460,0029.870,5029.459,0029.514,0029.033,262.003.223
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...