Mercados españoles abiertos en 5 hrs 6 min

Quilter plc (QLT.JO)

Johannesburg - Johannesburg Precio demorado. Divisa en ZAc (0.01 ZAR)
Añadir a la lista de favoritos
2.770,00-37,00 (-1,32%)
Al cierre: 05:50PM SAST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ZAcDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20242807,002827,002753,002770,002770,00473.133
24 jun 20242781,002825,002781,002807,002807,002.404.709
21 jun 20242750,002790,002737,002788,002788,002.670.831
20 jun 20242790,002828,002760,002760,002760,002.297.121
19 jun 20242760,002810,002741,002772,002772,002.017.199
18 jun 20242695,002793,002695,002771,002771,00888.149
14 jun 20242791,002747,002677,002696,002696,001.151.708
13 jun 20242778,002810,002741,002756,002756,001.021.829
12 jun 20242786,002823,002782,002798,002798,00555.628
11 jun 20242820,002820,002750,002772,002772,00643.993
10 jun 20242810,002835,002793,002813,002813,00429.694
07 jun 20242867,002886,002816,002844,002844,001.541.190
06 jun 20242862,002893,002841,002884,002884,001.444.951
05 jun 20242850,002887,002825,002851,002851,002.498.330
04 jun 20242899,002907,002812,002831,002831,002.992.832
03 jun 20242854,002983,002786,002878,002878,006.868.397
31 may 20242762,002809,002757,002786,002786,003.204.687
30 may 20242669,002748,002643,002740,002740,002.712.448
28 may 20242730,002772,002676,002679,002679,004.094.728
27 may 20242757,002757,002615,002708,002708,002.849.165
24 may 20242630,002770,002678,002746,002746,002.847.136
23 may 20242625,002733,002630,002717,002717,007.480.394
22 may 20242565,002661,002528,002614,002614,004.073.560
21 may 20242556,002574,002530,002542,002542,003.261.973
20 may 20242560,002585,002552,002554,002554,004.239.535
17 may 20242545,002582,002545,002554,002554,004.277.456
16 may 20242557,002580,002551,002551,002551,002.815.465
15 may 20242590,002594,002556,002556,002556,004.303.846
14 may 20242556,002602,002552,002571,002571,004.045.451
13 may 20242600,002616,002507,002557,002557,003.012.627
10 may 20242579,002623,002568,002587,002587,002.782.525
09 may 20242595,002641,002595,002610,002610,002.109.894
08 may 20242572,002643,002565,002620,002620,002.754.567
07 may 20242475,002578,002475,002560,002560,002.571.288
06 may 20242530,002562,002483,002486,002486,00432.919
03 may 20242557,002579,002530,002530,002530,001.235.422
02 may 20242547,002591,002534,002550,002550,001.139.561
30 abr 20242547,002597,002545,002571,002571,001.744.687
29 abr 20242554,002556,002503,002547,002547,001.661.506
26 abr 20242543,002567,002511,002535,002535,001.746.671
25 abr 20242526,002554,002495,002530,002530,002.017.228
24 abr 20242445,002560,002445,002520,002520,006.837.969
23 abr 20242358,002426,002352,002418,002418,001.296.493
22 abr 20242347,002382,002337,002368,002368,001.402.486
19 abr 20242333,002362,002321,002358,002358,001.244.426
18 abr 20242331,002379,002327,002360,002360,001.749.617
17 abr 20242325,002347,002305,002332,002332,001.496.676
17 abr 202489.02751 Dividendo
16 abr 20242441,002450,002400,002414,002324,971.134.370
15 abr 20242394,002461,002382,002450,002359,64957.116
12 abr 20242438,002471,002397,002400,002311,491.680.702
11 abr 20242441,002442,002411,002431,002341,35603.607
10 abr 20242450,002444,002389,002421,002331,71679.504
09 abr 20242409,002423,002385,002385,002297,041.082.468
08 abr 20242410,002424,002400,002420,002330,75418.716
05 abr 20242417,002423,002396,002423,002333,641.220.814
04 abr 20242445,002465,002429,002455,002364,463.612.987
03 abr 20242516,002516,002431,002456,002365,42854.353
02 abr 20242532,002599,002500,002510,002417,43676.797
28 mar 20242549,002551,002511,002551,002456,92914.370
27 mar 20242542,002543,002511,002529,002435,731.170.666
26 mar 20242500,002542,002500,002542,002448,25709.191
25 mar 20242539,002543,002500,002529,002435,73650.836
22 mar 20242526,002547,002511,002530,002436,69589.271
20 mar 20242475,002510,002485,002510,002417,43946.221
19 mar 20242481,002483,002451,002483,002391,43544.512
18 mar 20242430,002460,002422,002460,002369,28520.776
15 mar 20242397,002431,002375,002425,002335,572.821.846
14 mar 20242436,002437,002384,002400,002311,492.117.609
13 mar 20242406,002489,002406,002430,002340,381.377.967
12 mar 20242314,002433,002312,002433,002343,272.529.233
11 mar 20242317,002374,002286,002350,002263,33820.347
08 mar 20242357,002376,002300,002321,002235,402.810.034
07 mar 20242446,002455,002330,002340,002253,702.578.222
06 mar 20242464,002566,002384,002450,002359,642.808.898
05 mar 20242540,002530,002401,002429,002339,42794.612
04 mar 20242444,002508,002421,002449,002358,681.940.448
01 mar 20242329,002355,002299,002350,002263,332.202.481
29 feb 20242295,002339,002295,002329,002243,111.025.172
28 feb 20242341,002353,002274,002288,002203,622.807.333
27 feb 20242419,002419,002339,002339,002252,74845.954
26 feb 20242379,002445,002368,002368,002280,67489.901
23 feb 20242450,002474,002441,002447,002356,76739.769
22 feb 20242427,002514,002440,002440,002350,011.716.928
21 feb 20242441,002485,002437,002440,002350,011.239.965
20 feb 20242467,002482,002433,002452,002361,57310.843
19 feb 20242433,002464,002433,002464,002373,13168.263
16 feb 20242407,002466,002407,002430,002340,38704.909
15 feb 20242442,002442,002399,002409,002320,161.239.467
14 feb 20242427,002466,002426,002452,002361,57427.411
13 feb 20242474,002474,002419,002419,002329,79433.736
12 feb 20242441,002473,002436,002473,002381,801.381.291
09 feb 20242442,002474,002442,002452,002361,57685.572
08 feb 20242449,002487,002414,002454,002363,501.152.687
07 feb 20242446,002451,002427,002429,002339,421.031.176
06 feb 20242390,002440,002380,002440,002350,011.974.828
05 feb 20242440,002462,002417,002421,002331,71290.279
02 feb 20242421,002461,002424,002432,002342,31445.317
01 feb 20242434,002458,002415,002440,002350,01984.471
31 ene 20242395,002499,002393,002471,002379,87772.708
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...