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
8.603,00-19,00 (-0,22%)
Al cierre: 05:08PM SAST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAcDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 ene 20248000,008389,008020,008389,008389,002.507.469
04 ene 20248110,008407,008021,008021,008021,002.086.575
03 ene 20248740,008622,008001,008065,008065,002.742.134
02 ene 20249065,009039,008549,008604,008604,003.498.442
29 dic 20238900,009127,008800,009127,009127,001.876.017
28 dic 20239290,009337,008789,008810,008810,002.838.936
27 dic 20238800,009250,008787,009188,009188,003.423.931
22 dic 20238690,008880,008493,008528,008528,001.144.502
21 dic 20238490,008647,008306,008630,008630,007.443.111
20 dic 20238695,008905,008424,008563,008563,004.166.005
19 dic 20238198,008594,008023,008594,008594,004.107.819
18 dic 20237388,008311,007391,008202,008202,007.183.018
14 dic 20236855,007490,006811,007382,007382,0016.483.946
13 dic 20236809,006773,006430,006521,006521,005.262.573
12 dic 20237110,007263,006742,006748,006748,005.758.228
11 dic 20237199,007232,006954,007143,007143,003.311.434
08 dic 20237150,007420,007098,007170,007170,004.970.141
07 dic 20236940,007247,006861,007247,007247,004.953.279
06 dic 20236863,007143,006801,006984,006984,007.220.001
05 dic 20237100,007290,006741,006769,006769,005.007.238
04 dic 20237649,007620,007125,007150,007150,002.729.879
01 dic 20237750,007798,007380,007422,007422,003.164.458
30 nov 20237740,007862,007644,007663,007663,0010.785.507
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...