Italia markets open in 3 hours 3 minutes

SAB Zenzele Kabili Holdings (RF) Limited (SZK.JO)

Johannesburg - Johannesburg Prezzo differito. Valuta in ZAc (0.01 ZAR).
Aggiungi a watchlist
3.401,00-99,00 (-2,83%)
Alla chiusura: 11:43AM SAST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ZAcScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20243.401,003.401,003.401,003.401,003.401,00226
02 mag 20243.500,003.500,003.500,003.500,003.500,00-
30 apr 20243.500,003.500,003.500,003.500,003.500,00393
29 apr 20244.200,004.200,003.500,003.500,003.500,00280
26 apr 20243.800,003.800,003.800,003.800,003.800,00-
25 apr 20243.800,003.800,003.800,003.800,003.800,001.721
24 apr 20243.500,003.800,003.500,003.500,003.500,001.510
23 apr 20243.800,003.800,003.800,003.800,003.800,0021
22 apr 20243.400,003.400,003.400,003.400,003.400,0048
19 apr 20244.000,004.000,003.750,004.000,004.000,001.891
18 apr 20244.195,004.195,004.195,004.195,004.195,004
17 apr 20243.650,004.200,003.650,004.200,004.200,007.487
16 apr 20244.195,004.195,004.100,004.100,004.100,00290
15 apr 20243.374,004.100,003.374,004.100,004.100,004.914
12 apr 20244.100,004.100,003.350,003.350,003.350,00114
11 apr 20243.300,004.100,003.300,004.100,004.100,001.195
10 apr 20243.300,003.300,003.300,003.250,003.250,00221
09 apr 20243.300,003.300,003.300,003.300,003.300,00-
08 apr 20243.300,003.300,003.300,003.300,003.300,00167
05 apr 20243.250,003.250,003.250,003.250,003.250,002
04 apr 20243.650,003.650,003.250,003.250,003.250,0054
03 apr 20243.650,003.650,003.650,003.650,003.650,00900
02 apr 20243.850,003.850,003.651,003.651,003.651,00198
28 mar 20243.850,003.850,003.850,003.850,003.850,0088
27 mar 20243.850,003.850,003.850,003.850,003.850,0024
26 mar 20244.100,004.100,004.100,004.100,004.100,0020
25 mar 20243.500,003.500,003.500,003.500,003.500,00414
22 mar 20243.051,003.051,003.051,003.051,003.051,00-
20 mar 20243.051,003.051,003.051,003.051,003.051,0022
19 mar 20243.500,003.500,003.500,003.500,003.500,00-
18 mar 20243.500,003.500,003.500,003.500,003.500,00-
15 mar 20243.500,003.500,003.500,003.500,003.500,00-
14 mar 20243.500,003.500,003.500,003.500,003.500,00-
13 mar 20243.500,003.500,003.500,003.500,003.500,0023
12 mar 20243.050,003.050,003.050,003.050,003.050,00717
11 mar 20243.100,003.100,003.100,003.100,003.100,0064
08 mar 20243.100,003.100,003.100,003.100,003.100,0068
07 mar 20243.600,003.600,003.500,003.600,003.600,0099
06 mar 20243.600,003.600,003.600,003.600,003.600,0052
05 mar 20243.500,003.500,003.500,003.500,003.500,00109
04 mar 20243.101,003.101,003.101,003.101,003.101,00-
01 mar 20243.101,003.101,003.101,003.101,003.101,00-
29 feb 20243.101,003.101,003.101,003.101,003.101,00-
28 feb 20243.500,003.500,003.101,003.101,003.101,00143
27 feb 20243.500,003.500,003.500,003.500,003.500,0095
26 feb 20243.400,003.500,003.400,003.500,003.500,00319
23 feb 20243.500,003.500,003.500,003.500,003.500,00-
22 feb 20243.500,003.500,003.500,003.500,003.500,0019
21 feb 20243.500,003.500,003.500,003.500,003.500,00137
20 feb 20243.650,003.650,003.050,003.050,003.050,001.769
19 feb 20243.650,003.650,003.650,003.650,003.650,008
16 feb 20243.700,003.700,003.253,003.500,003.500,00452
15 feb 20243.700,003.700,003.700,003.700,003.700,00550
14 feb 20243.550,003.800,003.550,003.800,003.800,001.913
13 feb 20243.650,003.650,003.650,003.650,003.650,00-
12 feb 20243.700,003.700,003.650,003.650,003.650,00288
09 feb 20243.251,003.650,003.251,003.650,003.650,00197
08 feb 20243.651,003.651,003.651,003.651,003.651,00-
07 feb 20243.651,003.651,003.650,003.651,003.651,00223
06 feb 20243.645,003.645,003.250,003.250,003.250,00275
05 feb 20243.800,003.800,003.800,003.800,003.800,0023
02 feb 20243.600,003.600,003.600,003.600,003.600,0073
01 feb 20243.800,003.800,003.800,003.800,003.800,00511
31 gen 20243.475,003.800,003.475,003.800,003.800,00835
30 gen 20243.101,003.101,003.101,003.101,003.101,00388
29 gen 20243.101,003.101,003.010,003.010,003.010,00847
26 gen 20243.800,003.800,003.101,003.101,003.101,00496
25 gen 20243.800,003.800,003.101,003.101,003.101,00292
24 gen 20243.900,003.900,003.900,003.900,003.900,00-
23 gen 20243.900,003.900,003.900,003.900,003.900,00-
22 gen 20243.900,003.900,003.900,003.900,003.900,00-
19 gen 20243.900,003.900,003.900,003.900,003.900,00-
18 gen 20243.900,003.900,003.900,003.900,003.900,0066
17 gen 20243.650,003.650,003.650,003.650,003.650,00-
16 gen 20243.650,003.650,003.650,003.650,003.650,00-
15 gen 20243.650,003.650,003.650,003.650,003.650,00-
12 gen 20243.650,003.650,003.650,003.650,003.650,00556
11 gen 20243.611,003.611,003.600,003.600,003.600,00510
10 gen 20244.000,004.000,003.611,003.611,003.611,0067
09 gen 20243.650,003.650,003.601,003.601,003.601,00145
08 gen 20243.650,003.650,003.650,003.650,003.650,00-
05 gen 20243.650,003.650,003.650,003.650,003.650,00-
04 gen 20243.650,003.650,003.650,003.650,003.650,00-
03 gen 20243.650,003.650,003.650,003.650,003.650,00832
02 gen 20244.190,004.190,004.190,004.190,004.190,0016
29 dic 20234.000,004.000,004.000,004.000,004.000,00-
28 dic 20234.000,004.000,004.000,004.000,004.000,00-
27 dic 20233.650,004.000,003.800,004.000,004.000,00457
22 dic 20233.940,003.940,003.940,003.940,003.940,00203
21 dic 20233.651,003.651,003.651,003.651,003.651,00-
20 dic 20233.651,003.651,003.651,003.651,003.651,00108
19 dic 20233.940,003.940,003.650,003.650,003.650,00154
18 dic 20233.730,003.940,003.610,003.610,003.610,00804
14 dic 20233.611,003.940,003.611,003.940,003.940,001.155
13 dic 20233.940,003.940,003.940,003.940,003.940,00389
12 dic 20233.940,003.940,003.940,003.940,003.940,0048
11 dic 20233.700,003.940,003.700,003.940,003.940,00356
08 dic 20233.900,003.900,003.700,003.700,003.700,00429
07 dic 20233.700,003.700,003.700,003.700,003.700,0034
06 dic 20233.999,003.999,003.700,003.940,003.940,00118
*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...