Mercado fechado

4Sight Holdings Limited (4SI.JO)

Johannesburg - Johannesburg Preço Adiado. Moeda em ZAc (0.01 ZAR).
Adicionar à lista
75,000,00 (0,00%)
No fechamento: 03:57PM SAST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZAcBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202475,0075,0075,0075,0075,00-
13 de jun. de 202475,0075,0075,0075,0075,00-
12 de jun. de 202478,0078,0075,0075,0075,0011.000
11 de jun. de 202473,0078,0072,0078,0078,0046.972
10 de jun. de 202473,0074,0072,0072,0072,0081.100
07 de jun. de 202475,0075,0072,0073,0073,0060.000
06 de jun. de 202474,0074,0074,0074,0074,00-
05 de jun. de 202478,0078,0074,0074,0074,0041.429
04 de jun. de 202479,0079,0076,0078,0078,0033.423
03 de jun. de 202480,0079,0079,0079,0079,0058.949
31 de mai. de 202476,0076,0075,0075,0075,00424.600
30 de mai. de 202481,0085,0080,0080,0080,0060.600
28 de mai. de 202481,0088,0080,0081,0081,00141.838
27 de mai. de 202485,0090,0080,0081,0081,00412.013
24 de mai. de 202474,0084,0074,0084,0084,00247.257
23 de mai. de 202478,0080,0078,0080,0080,00125.000
22 de mai. de 202479,0080,0077,0079,0079,0088.685
21 de mai. de 202479,0081,0079,0079,0079,00561.240
20 de mai. de 202479,0079,0079,0079,0079,008.000
17 de mai. de 202475,0079,0075,0079,0079,0035.848
16 de mai. de 202475,0082,0075,0082,0082,00219.025
15 de mai. de 202478,0085,0078,0078,0078,00344.850
14 de mai. de 202480,0078,0071,0078,0078,00330.482
13 de mai. de 202477,0080,0072,0078,0078,00808.248
10 de mai. de 202476,0076,0072,0076,0076,0096.444
09 de mai. de 202470,0076,0070,0072,0072,00252.968
08 de mai. de 202472,0072,0070,0070,0070,00300.410
07 de mai. de 202476,0076,0071,0071,0071,0043.150
06 de mai. de 202470,0072,0070,0072,0072,00220.550
03 de mai. de 202470,0076,0070,0076,0076,00122.240
02 de mai. de 202470,0076,0076,0076,0076,0013.400
30 de abr. de 202467,0075,0067,0070,0070,00108.001
29 de abr. de 202475,0077,0067,0068,0068,00617.636
26 de abr. de 202479,0079,0071,0075,0075,00349.939
25 de abr. de 202472,0079,0071,0071,0071,0033.315
24 de abr. de 202472,0079,0070,0070,0070,0017.398
23 de abr. de 202478,0078,0070,0073,0073,00164.000
22 de abr. de 202473,0085,0073,0078,0078,00375.500
19 de abr. de 202472,0075,0072,0072,0072,0044.919
18 de abr. de 202479,0079,0075,0075,0075,00220.000
17 de abr. de 202479,0079,0073,0076,0076,00106.445
16 de abr. de 202480,0079,0073,0079,0079,0069.805
15 de abr. de 202480,0080,0080,0080,0080,006.794
12 de abr. de 202475,0080,0072,0080,0080,0066.025
11 de abr. de 202475,0075,0075,0075,0075,0056.743
10 de abr. de 202474,0080,0074,0080,0080,00176.783
09 de abr. de 202477,0077,0070,0070,0070,00227.150
08 de abr. de 202477,0077,0077,0077,0077,0012.200
05 de abr. de 202473,0073,0073,0073,0073,0070.195
04 de abr. de 202475,0075,0073,0073,0073,0031.391
03 de abr. de 202476,0082,0075,0082,0082,00100.000
02 de abr. de 202478,0078,0078,0078,0078,0054.694
28 de mar. de 202489,0089,0076,0078,0078,00339.320
27 de mar. de 202475,0085,0075,0085,0085,0074.165
26 de mar. de 202487,0087,0074,0074,0074,0021.550
25 de mar. de 202482,0082,0075,0075,0075,0060.000
22 de mar. de 202480,0080,0080,0080,0080,0025.300
20 de mar. de 202480,0080,0080,0080,0080,0025.000
19 de mar. de 202480,0087,0080,0087,0087,0045.581
18 de mar. de 202480,0080,0080,0080,0080,005.000
15 de mar. de 202484,0084,0080,0080,0080,0022.200
14 de mar. de 202476,0080,0076,0080,0080,0026.609
13 de mar. de 202480,0082,0076,0076,0076,0016.905
12 de mar. de 202481,0082,0077,0077,0077,0095.539
11 de mar. de 202482,0082,0082,0082,0082,003.675
08 de mar. de 202479,0080,0079,0080,0080,00122.454
07 de mar. de 202489,0089,0079,0079,0079,0057.600
06 de mar. de 202476,0080,0076,0080,0080,0017.000
05 de mar. de 202483,0083,0083,0083,0083,00108.000
04 de mar. de 202492,0092,0082,0082,0082,0026.403
01 de mar. de 202475,0079,0075,0079,0079,007.736
29 de fev. de 202479,0079,0075,0075,0075,00368.261
28 de fev. de 202479,0079,0074,0075,0075,00302.000
27 de fev. de 202480,0080,0077,0079,0079,00187.278
26 de fev. de 202486,0085,0080,0080,0080,00289.089
23 de fev. de 202483,0085,0082,0085,0085,00164.322
22 de fev. de 202485,0093,0083,0083,0083,00976.895
21 de fev. de 202482,0085,0081,0085,0085,00236.879
20 de fev. de 202496,0096,0082,0082,0082,001.511.873
19 de fev. de 2024101,00101,0093,0096,0096,00721.671
16 de fev. de 2024101,00101,0090,0096,0096,00487.615
15 de fev. de 2024110,00119,00101,00101,00101,001.107.155
14 de fev. de 2024105,00120,00105,00110,00110,00820.470
13 de fev. de 202494,00110,0092,00100,00100,00273.937
12 de fev. de 202490,0099,0090,0094,0094,00596.100
09 de fev. de 202484,0090,0084,0090,0090,00268.847
08 de fev. de 202485,0090,0085,0085,0085,0055.182
07 de fev. de 202486,0088,0085,0086,0086,00179.144
06 de fev. de 202490,0090,0084,0084,0084,0029.800
05 de fev. de 202485,0090,0085,0085,0085,0040.915
02 de fev. de 202491,0093,0083,0090,0090,00245.031
01 de fev. de 202490,0097,0090,0090,0090,00137.317
31 de jan. de 202489,0090,0081,0089,0089,0070.644
30 de jan. de 202491,0091,0080,0089,0089,00240.403
29 de jan. de 202472,0095,0075,0091,0091,00335.818
26 de jan. de 202475,0075,0072,0072,0072,0020.028
25 de jan. de 202479,0080,0075,0075,0075,0096.430
24 de jan. de 202471,0079,0071,0079,0079,0034.400
23 de jan. de 202474,0075,0070,0070,0070,00251.792
22 de jan. de 202480,0080,0079,0080,0080,00336.971
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...