DSY.JO - Discovery Limited

Johannesburg - Johannesburg Prezzo differito. Valuta in ZAc (0.01 ZAR).
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ZAcScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 202313.400,0013.537,0013.158,0013.514,0013.514,00808.697
25 mag 202313.526,0013.587,0013.366,0013.470,0013.470,001.371.616
24 mag 202313.478,0013.567,0013.373,0013.483,0013.483,001.395.420
23 mag 202313.663,0013.695,0013.482,0013.505,0013.505,001.304.040
22 mag 202313.582,0013.616,0013.397,0013.583,0013.583,00532.700
19 mag 202313.500,0013.582,0013.329,0013.582,0013.582,00574.431
18 mag 202313.431,0013.524,0013.313,0013.400,0013.400,001.005.240
17 mag 202313.233,0013.413,0013.208,0013.385,0013.385,001.169.382
16 mag 202312.975,0013.562,0013.100,0013.411,0013.411,001.288.322
15 mag 202313.231,0013.573,0013.175,0013.430,0013.430,001.169.209
12 mag 202313.100,0013.635,0012.945,0013.500,0013.500,001.911.391
11 mag 202313.768,0013.732,0012.976,0013.174,0013.174,002.009.191
10 mag 202313.850,0013.928,0013.491,0013.504,0013.504,001.739.604
09 mag 202314.080,0014.029,0013.882,0013.909,0013.909,001.633.740
08 mag 202313.959,0014.131,0013.881,0013.990,0013.990,001.105.692
05 mag 202313.939,0014.103,0013.866,0013.959,0013.959,001.758.091
04 mag 202314.146,0014.344,0013.869,0013.937,0013.937,001.083.582
03 mag 202314.175,0014.300,0013.873,0014.276,0014.276,001.505.900
02 mag 202314.210,0014.423,0014.204,0014.303,0014.303,001.694.910
28 apr 202313.869,0014.399,0014.066,0014.377,0014.377,002.011.088
26 apr 202314.020,0014.225,0013.905,0014.190,0014.190,001.763.430
25 apr 202314.445,0014.422,0013.950,0014.106,0014.106,001.878.323
24 apr 202314.224,0014.310,0014.159,5014.213,0014.213,001.312.991
21 apr 202314.499,0014.592,0014.236,0014.273,0014.273,001.142.011
20 apr 202314.389,0014.499,0014.360,0014.463,0014.463,00893.506
19 apr 202314.300,0014.476,0014.103,0014.398,0014.398,001.215.197
18 apr 202314.372,0014.487,0014.255,0014.322,0014.322,001.053.620
17 apr 202314.737,0014.758,0014.349,0014.469,0014.469,001.338.667
14 apr 202314.880,0014.723,0014.368,0014.698,0014.698,001.025.531
13 apr 202314.500,0014.879,0014.644,0014.703,0014.703,001.544.011
12 apr 202314.251,0014.780,0014.184,0014.758,0014.758,001.928.777
11 apr 202314.368,0014.789,0014.403,0014.519,0014.519,002.450.260
06 apr 202314.420,0014.559,0014.355,0014.497,0014.497,001.251.049
05 apr 202314.600,0014.597,0014.274,0014.445,0014.445,001.841.300
04 apr 202314.188,0014.602,0014.000,0014.407,0014.407,002.502.907
03 apr 202314.200,0014.183,0013.949,0014.079,0014.079,00913.336
31 mar 202313.905,0014.109,0013.910,0013.945,0013.945,001.447.858
30 mar 202314.280,0014.237,0013.887,0014.090,0014.090,00851.948
29 mar 202314.100,0014.191,0013.871,0014.140,0014.140,001.447.671
28 mar 202313.880,0014.116,0013.850,0014.080,0014.080,001.537.120
27 mar 202313.456,0013.997,0013.456,0013.831,0013.831,001.236.051
24 mar 202313.225,0013.996,0013.508,0013.698,0013.698,001.212.220
23 mar 202313.225,0013.957,0013.289,0013.853,0013.853,001.019.798
22 mar 202313.500,0013.902,0013.519,0013.784,0013.784,001.689.461
20 mar 202313.741,0013.738,0013.194,0013.651,0013.651,001.243.580
17 mar 202313.475,0013.950,0013.567,0013.713,0013.713,002.882.239
16 mar 202314.000,0013.951,0013.486,0013.767,0013.767,004.422.991
15 mar 202314.275,0014.268,0013.519,0013.833,0013.833,002.102.419
14 mar 202313.943,0014.084,0013.756,0014.007,0014.007,002.470.931
13 mar 202314.385,0014.425,0013.935,0014.213,0014.213,002.215.025
10 mar 202314.581,0014.580,0014.037,0014.362,0014.362,001.330.735
09 mar 202314.500,0014.619,0014.151,0014.472,0014.472,001.550.967
08 mar 202314.664,0014.504,0014.194,0014.530,0014.530,001.486.594
07 mar 202314.799,0014.786,0014.562,0014.665,0014.665,001.437.169
06 mar 202314.539,0014.755,0014.564,0014.650,0014.650,001.690.270
03 mar 202314.608,0014.657,0014.427,0014.599,0014.599,001.061.123
02 mar 202314.900,0014.831,0014.470,0014.564,0014.564,001.373.350
01 mar 202315.150,0015.150,0014.680,0014.905,0014.905,001.366.424
28 feb 202314.745,0015.159,0014.841,0014.975,0014.975,002.461.224
27 feb 202314.415,0014.978,0014.393,0014.854,0014.854,002.169.040
24 feb 202314.849,0014.679,0014.306,0014.415,0014.415,001.268.474
23 feb 202314.000,0014.856,0014.013,0014.535,0014.535,002.682.409
22 feb 202314.211,0014.390,0014.068,0014.233,0014.233,002.405.990
21 feb 202314.200,0014.634,0014.209,0014.446,0014.446,00935.675
20 feb 202314.850,0014.737,0014.465,0014.506,0014.506,00719.848
17 feb 202314.303,0014.760,0013.983,0014.545,0014.545,001.295.888
16 feb 202314.334,0014.425,0014.200,0014.314,0014.314,002.109.847
15 feb 202314.076,0014.450,0014.200,0014.292,0014.292,001.069.722
14 feb 202314.190,0014.400,0014.191,0014.328,0014.328,00673.446
13 feb 202314.325,0014.331,0014.022,0014.290,0014.290,00580.636
10 feb 202314.189,0014.384,0014.057,0014.163,0014.163,00772.743
09 feb 202314.236,0014.398,0014.203,0014.311,0014.311,00782.922
08 feb 202314.197,0014.380,0014.170,0014.280,0014.280,00946.084
07 feb 202314.199,0014.414,0013.827,0014.252,0014.252,001.473.734
06 feb 202314.100,0014.374,0013.996,0014.300,0014.300,001.194.040
03 feb 202314.021,0014.401,0014.021,0014.216,0014.216,00867.222
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
*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...