Italia markets close in 6 hours 15 minutes

Discovery Limited (DSY.JO)

Johannesburg - Johannesburg Prezzo differito. Valuta in ZAc (0.01 ZAR).
Aggiungi a watchlist
13.264,00-251,00 (-1,86%)
In data: 12:00PM SAST. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ZAcScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 202413.400,0013.517,0013.235,0013.264,0013.264,00238.233
04 mar 202413.558,0013.558,0013.301,0013.515,0013.515,00635.958
01 mar 202413.455,0013.567,0013.415,0013.500,0013.500,00901.448
29 feb 202413.407,0013.590,0013.328,0013.590,0013.590,001.689.858
28 feb 202413.300,0013.649,0013.321,0013.369,0013.369,00718.008
27 feb 202413.777,0013.776,0013.558,0013.600,0013.600,001.077.101
26 feb 202413.488,0013.747,0013.447,0013.663,0013.663,00903.479
23 feb 202413.727,0013.762,0013.565,0013.676,0013.676,00510.473
22 feb 202413.650,0013.817,0013.620,0013.694,0013.694,00834.291
21 feb 202413.650,0013.630,0013.434,0013.630,0013.630,00943.745
20 feb 202413.350,0013.646,0013.400,0013.540,0013.540,00691.360
19 feb 202413.460,0013.558,0013.333,0013.558,0013.558,002.719.916
16 feb 202413.451,0013.607,0013.314,0013.465,0013.465,001.372.848
15 feb 202413.450,0013.500,0013.326,0013.396,0013.396,00810.295
14 feb 202413.500,0013.533,0013.405,0013.496,0013.496,00572.788
13 feb 202413.475,0013.800,0013.399,0013.481,0013.481,00674.368
12 feb 202413.600,0013.998,0013.365,0013.474,0013.474,001.501.035
09 feb 202413.700,0013.705,0013.551,0013.566,0013.566,00852.917
08 feb 202413.710,0013.837,0013.638,0013.723,0013.723,00532.706
07 feb 202413.946,0013.865,0013.570,0013.780,0013.780,001.463.700
06 feb 202413.720,0013.842,0013.615,0013.701,0013.701,001.311.887
05 feb 202413.553,0013.820,0013.495,0013.600,0013.600,001.764.151
02 feb 202414.000,0013.914,0013.593,0013.671,0013.671,00857.120
01 feb 202413.645,0013.956,0013.502,0013.888,0013.888,00975.039
31 gen 202413.865,0014.019,0013.689,0013.853,0013.853,001.551.054
30 gen 202413.586,0014.300,0013.559,0013.869,0013.869,001.688.049
29 gen 202413.579,0013.683,0013.448,0013.448,0013.448,00641.433
26 gen 202413.286,0013.640,0013.300,0013.579,0013.579,00627.340
25 gen 202413.575,0013.577,0013.216,0013.444,0013.444,00340.029
24 gen 202413.558,0013.600,0013.369,0013.502,0013.502,00920.490
23 gen 202413.350,0013.505,0013.290,0013.505,0013.505,00801.468
22 gen 202413.411,0013.497,0013.159,0013.340,0013.340,00849.287
19 gen 202413.360,0013.527,0013.228,0013.328,0013.328,001.217.082
18 gen 202413.454,0013.454,0013.296,0013.367,0013.367,00753.800
17 gen 202413.267,0013.377,0013.168,0013.281,0013.281,00859.408
16 gen 202413.700,0013.632,0013.300,0013.408,0013.408,001.062.060
15 gen 202413.765,0013.768,0013.563,0013.632,0013.632,00946.281
12 gen 202414.000,0013.937,0013.692,0013.800,0013.800,001.005.508
11 gen 202413.862,0013.885,0013.800,0013.800,0013.800,00813.704
10 gen 202414.498,0014.498,0013.740,0013.797,0013.797,00741.255
09 gen 202414.200,0014.111,0013.856,0013.856,0013.856,00949.557
08 gen 202414.499,0014.499,0013.857,5013.972,0013.972,00845.030
05 gen 202414.100,0014.047,0013.914,0013.990,0013.990,001.025.653
04 gen 202414.014,0014.298,0013.889,0013.993,0013.993,00864.771
03 gen 202414.100,0014.375,0014.125,0014.149,0014.149,00853.833
02 gen 202414.255,0014.481,0014.194,0014.295,0014.295,00561.277
29 dic 202314.460,0014.484,0014.067,0014.368,0014.368,00446.902
28 dic 202314.014,0014.490,0014.281,0014.352,0014.352,00768.732
27 dic 202314.088,0014.385,0014.028,0014.320,0014.320,001.431.452
22 dic 202313.850,0014.196,0013.772,0013.949,0013.949,00564.298
21 dic 202313.689,0013.822,0013.585,0013.812,0013.812,002.731.762
20 dic 202313.841,0013.856,0013.627,0013.784,0013.784,00889.361
19 dic 202313.600,0013.728,0013.550,0013.682,0013.682,00925.591
18 dic 202314.150,0014.329,0013.723,0013.723,0013.723,001.369.937
14 dic 202313.846,0014.297,0013.846,0014.143,0014.143,003.434.368
13 dic 202313.606,0013.882,0013.576,0013.722,0013.722,001.039.333
12 dic 202313.700,0013.830,0013.549,0013.700,0013.700,001.892.928
11 dic 202313.360,0013.661,0013.415,0013.643,0013.643,001.147.668
08 dic 202313.380,0013.580,0013.385,0013.407,0013.407,001.111.119
07 dic 202313.670,0013.668,0013.364,0013.472,0013.472,00851.048
06 dic 202313.360,0013.661,0013.433,0013.577,0013.577,001.106.291
05 dic 202313.016,0013.846,0013.181,0013.540,0013.540,001.296.339
04 dic 202313.182,0013.549,0013.102,0013.506,0013.506,001.225.077
01 dic 202313.300,0013.470,0013.103,0013.182,0013.182,001.319.709
30 nov 202313.988,0013.988,0013.260,0013.304,0013.304,002.793.061
29 nov 202313.598,0013.748,0013.348,0013.535,0013.535,001.083.266
28 nov 202313.800,0013.908,0013.616,0013.689,0013.689,002.230.433
27 nov 202313.799,0013.922,0013.648,0013.870,0013.870,002.571.503
24 nov 202313.847,0013.869,0013.528,0013.800,0013.800,001.381.167
23 nov 202313.567,0013.633,0013.424,0013.591,0013.591,001.157.074
22 nov 202313.700,0013.766,0013.421,0013.531,0013.531,001.098.463
21 nov 202313.613,0013.766,0013.566,5013.697,0013.697,001.063.089
20 nov 202313.790,0013.706,0013.299,0013.613,0013.613,001.445.247
17 nov 202313.750,0013.722,0013.449,0013.699,0013.699,001.341.499
16 nov 202313.200,0013.767,0013.200,0013.609,0013.609,001.762.050
15 nov 202313.353,0013.846,0013.226,0013.631,0013.631,002.252.725
14 nov 202313.141,0013.225,0012.971,0013.204,0013.204,001.565.434
13 nov 202313.499,0013.350,0012.999,0013.073,0013.073,001.126.982
10 nov 202313.000,0013.122,0012.885,0013.029,0013.029,00858.823
09 nov 202312.802,0013.145,0012.870,0013.079,0013.079,001.522.712
08 nov 202312.935,0013.150,0012.824,0013.150,0013.150,001.400.925
07 nov 202313.271,0013.366,0012.986,0013.136,0013.136,001.362.823
06 nov 202313.476,0013.589,0013.353,0013.467,0013.467,001.336.691
03 nov 202313.468,0013.510,0013.233,0013.475,0013.475,001.688.699
02 nov 202313.089,0013.420,0013.051,0013.400,0013.400,001.607.780
01 nov 202312.950,0013.139,0012.764,0013.089,0013.089,001.220.101
31 ott 202312.705,0012.899,0012.711,0012.858,0012.858,00909.073
30 ott 202312.949,0012.855,0012.690,0012.801,0012.801,00844.506
27 ott 202312.951,0013.017,0012.682,0012.706,0012.706,001.164.711
26 ott 202312.910,0013.028,5012.805,0013.006,0013.006,00904.076
25 ott 202313.286,0013.340,0012.968,0013.167,0013.167,001.000.104
24 ott 202313.499,0013.294,0013.014,0013.238,0013.238,00517.711
23 ott 202313.112,0013.223,0012.927,0013.185,0013.185,00944.778
20 ott 202313.101,0013.288,0013.073,0013.112,0013.112,001.600.810
19 ott 202313.400,0013.293,0013.003,0013.253,0013.253,00951.962
18 ott 202313.189,0013.229,0013.010,0013.201,0013.201,001.158.476
17 ott 202313.050,0013.150,0012.888,0013.150,0013.150,001.048.867
16 ott 202313.240,0013.247,0012.961,5013.052,0013.052,001.034.534
13 ott 202313.913,0013.913,0013.219,0013.250,0013.250,00751.268
12 ott 202313.679,0013.764,0013.315,0013.450,0013.450,002.098.488
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...