Italia markets closed

Discovery Limited (DSY.JO)

Johannesburg - Johannesburg Prezzo differito. Valuta in ZAc (0.01 ZAR).
Aggiungi a watchlist
14.216,00-78,00 (-0,55%)
Alla chiusura: 05:00PM SAST
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ZAcScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202314.021,0014.401,0014.021,0014.216,0014.216,00874.862
02 feb 202314.192,0014.400,0014.054,0014.294,0014.294,001.496.001
01 feb 202313.610,0014.275,0013.763,0014.145,0014.145,001.506.885
31 gen 202313.854,0013.985,0013.749,0013.800,0013.800,001.535.482
30 gen 202313.900,0013.928,0013.732,0013.888,0013.888,001.205.594
27 gen 202313.780,0013.992,0013.633,0013.945,0013.945,001.058.775
26 gen 202313.436,0013.878,0013.580,0013.796,0013.796,00967.261
25 gen 202313.700,0013.788,0013.533,0013.549,0013.549,00892.279
24 gen 202313.631,0013.842,0013.617,0013.785,0013.785,00524.365
23 gen 202313.777,0014.031,0013.620,0013.883,0013.883,001.035.717
20 gen 202313.461,0013.776,0013.458,0013.740,0013.740,001.110.600
19 gen 202313.513,0013.699,0013.449,0013.653,0013.653,001.445.091
18 gen 202313.319,0013.613,0013.319,0013.513,0013.513,001.463.614
17 gen 202313.200,0013.456,0013.213,0013.355,0013.355,001.064.097
16 gen 202313.088,0013.587,0013.167,0013.505,0013.505,00896.421
13 gen 202313.322,0013.532,0013.239,0013.402,0013.402,001.209.882
12 gen 202313.099,0013.437,0012.901,0013.294,0013.294,001.681.549
11 gen 202313.134,0013.187,0012.928,0013.088,0013.088,002.106.150
10 gen 202313.267,0013.294,0013.093,0013.194,0013.194,001.891.171
09 gen 202312.975,0013.359,0012.938,0013.359,0013.359,001.196.808
06 gen 202313.084,0013.166,0012.744,0012.938,0012.938,00908.621
05 gen 202312.833,0013.072,0012.673,0012.973,0012.973,001.517.564
04 gen 202312.150,0012.887,0012.431,0012.806,0012.806,001.174.800
03 gen 202312.335,0012.564,0012.184,0012.552,0012.552,001.098.833
30 dic 202212.254,0012.385,0012.202,0012.335,0012.335,00624.818
29 dic 202212.400,0012.400,0012.136,0012.293,0012.293,00537.153
28 dic 202212.510,0012.513,0012.052,0012.397,0012.397,00716.257
23 dic 202212.499,0012.500,0012.312,0012.415,0012.415,00221.458
22 dic 202212.502,0012.460,0012.339,0012.393,0012.393,00423.917
21 dic 202211.900,0012.440,0011.902,0012.440,0012.440,00787.511
20 dic 202212.201,0012.402,0012.150,0012.289,0012.289,00660.772
19 dic 202212.299,0012.431,0012.133,0012.403,0012.403,001.684.412
15 dic 202212.400,0012.364,0012.058,0012.202,0012.202,006.556.661
14 dic 202212.041,0012.579,0012.071,0012.445,0012.445,001.318.212
13 dic 202212.144,0012.406,0012.149,0012.329,0012.329,00784.001
12 dic 202212.151,0012.329,0012.110,0012.214,0012.214,002.042.727
09 dic 202212.500,0012.458,0012.202,0012.283,0012.283,00765.451
08 dic 202212.151,0012.363,0012.150,0012.280,0012.280,00894.478
07 dic 202212.295,0012.253,0012.112,0012.250,0012.250,00682.487
06 dic 202212.319,0012.367,0012.015,0012.264,0012.264,00707.024
05 dic 202212.100,0012.405,0012.078,0012.111,0012.111,001.195.451
02 dic 202212.399,0012.264,0011.609,0011.951,0011.951,002.115.027
01 dic 202212.758,0012.856,0011.820,0012.000,0012.000,002.537.564
30 nov 202212.392,0012.799,0012.314,0012.758,0012.758,002.397.599
29 nov 202212.500,0012.750,0012.343,0012.392,0012.392,001.540.880
28 nov 202212.499,0012.579,0012.350,0012.543,0012.543,00768.669
25 nov 202212.300,0012.610,0012.282,0012.509,0012.509,00557.906
24 nov 202212.133,0012.590,0012.221,0012.530,0012.530,00294.891
23 nov 202212.613,0012.614,0012.465,0012.501,0012.501,001.386.170
22 nov 202212.002,0012.652,0012.241,0012.544,0012.544,001.449.398
21 nov 202212.374,0012.381,0012.183,0012.275,0012.275,003.020.740
18 nov 202212.379,0012.404,0012.122,0012.340,0012.340,001.878.013
17 nov 202212.105,0012.262,0012.065,0012.110,0012.110,001.278.270
16 nov 202212.081,0012.192,0012.003,0012.105,0012.105,001.294.526
15 nov 202212.420,0012.498,0011.959,0012.080,0012.080,002.021.852
14 nov 202212.300,0012.587,0012.160,0012.193,0012.193,002.387.511
11 nov 202212.500,0012.932,0012.302,0012.327,0012.327,002.158.096
10 nov 202212.479,0012.554,0012.279,0012.554,0012.554,001.088.636
09 nov 202212.500,0012.549,0012.333,0012.429,0012.429,00686.029
08 nov 202212.455,0012.440,0012.290,0012.346,0012.346,001.042.436
07 nov 202212.400,0012.716,0012.400,0012.457,0012.457,001.289.859
04 nov 202212.075,0012.440,0012.020,0012.395,0012.395,001.953.140
03 nov 202212.349,0012.349,0011.899,0012.120,0012.120,002.318.350
02 nov 202212.400,0012.400,0012.027,0012.220,0012.220,001.173.661
01 nov 202212.200,0012.500,0012.135,0012.200,0012.200,001.836.565
31 ott 202211.888,0012.149,0011.800,0012.022,0012.022,001.615.670
28 ott 202211.750,0011.938,0011.683,0011.899,0011.899,001.820.812
27 ott 202211.800,0011.753,0011.452,0011.736,0011.736,002.119.428
26 ott 202211.489,0011.816,0011.351,0011.674,0011.674,002.120.038
25 ott 202211.275,0011.494,0011.237,0011.494,0011.494,001.413.371
24 ott 202211.299,0011.338,0011.135,0011.338,0011.338,001.617.723
21 ott 202211.161,0011.343,0011.101,0011.299,0011.299,001.054.573
20 ott 202211.400,0011.502,0011.194,0011.412,0011.412,002.157.247
19 ott 202211.520,0011.583,0011.293,0011.489,0011.489,002.320.906
18 ott 202211.301,0011.519,0011.311,0011.400,0011.400,002.453.750
17 ott 202210.943,0011.320,0010.901,0011.300,0011.300,002.309.847
14 ott 202210.835,0011.041,0010.800,0010.942,0010.942,002.001.940
13 ott 202210.576,0010.769,0010.438,0010.768,0010.768,001.997.725
12 ott 202210.880,0010.878,0010.458,0010.599,0010.599,002.118.444
11 ott 202210.500,0010.861,0010.400,0010.667,0010.667,002.959.561
10 ott 202210.313,0010.574,0010.280,0010.460,0010.460,001.549.044
07 ott 202210.310,0010.524,0010.275,0010.430,0010.430,001.597.792
06 ott 202210.290,0010.412,0010.255,0010.303,0010.303,001.594.990
05 ott 202210.646,0010.600,0010.241,0010.241,0010.241,001.091.288
04 ott 202210.814,0010.762,0010.426,0010.550,0010.550,001.698.471
03 ott 202210.300,0010.539,0010.296,0010.399,0010.399,001.762.020
30 set 202210.375,0010.736,0010.317,0010.493,0010.493,001.943.691
29 set 202210.530,0010.530,0010.205,0010.323,0010.323,002.540.244
28 set 202210.400,0010.524,0010.213,5010.521,0010.521,001.959.600
27 set 202210.560,0010.695,0010.206,0010.507,0010.507,002.085.503
26 set 202210.790,0010.761,0010.073,0010.368,0010.368,002.140.330
23 set 202210.925,0010.986,0010.580,0010.733,0010.733,002.046.119
22 set 202211.070,0011.053,0010.801,0010.917,0010.917,001.788.535
21 set 202210.862,0011.101,0010.774,0011.022,0011.022,001.796.824
20 set 202210.650,0011.010,0010.680,0010.945,0010.945,002.059.014
19 set 202210.900,0010.974,0010.369,0010.693,0010.693,001.691.347
16 set 202210.900,0011.076,0010.761,0010.818,0010.818,003.234.621
15 set 202211.085,0011.045,0010.750,0010.879,0010.879,003.283.707
14 set 202210.926,0011.079,0010.650,0010.951,0010.951,001.491.433
13 set 202211.460,0011.566,0010.711,0010.830,0010.830,002.584.600
*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...