Mercado fechará em 51 mins

Absa Group Limited (ABG.JO)

Johannesburg - Johannesburg Preço Adiado. Moeda em ZAc (0.01 ZAR).
Adicionar à lista
14.813,00-16,00 (-0,11%)
No fechamento: 05:07PM SAST
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZAcBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202414.755,0014.840,0014.672,0014.813,0014.813,001.790.945
27 de mar. de 202414.700,0014.930,0014.555,0014.829,0014.829,004.400.704
26 de mar. de 202414.710,0014.874,0014.560,0014.647,0014.647,003.045.654
25 de mar. de 202414.844,0014.824,0014.527,0014.707,0014.707,003.624.038
22 de mar. de 202415.035,0015.152,0014.751,0014.806,0014.806,002.908.838
20 de mar. de 202414.958,0015.320,0014.981,0015.042,0015.042,0010.285.380
19 de mar. de 202414.970,0015.225,0014.950,0015.073,0015.073,003.383.479
18 de mar. de 202415.325,0015.567,0014.973,0015.021,0015.021,003.042.411
15 de mar. de 202415.545,0015.839,0015.307,0015.307,0015.307,005.477.656
14 de mar. de 202415.500,0015.710,0015.322,0015.520,0015.520,003.589.474
13 de mar. de 202415.400,0015.642,0015.200,0015.313,0015.313,003.443.762
12 de mar. de 202415.905,0016.125,0015.372,0015.396,0015.396,003.961.387
11 de mar. de 202416.579,0016.552,0015.832,0015.832,0015.832,006.706.641
08 de mar. de 202416.599,0016.842,0016.257,0016.679,0016.679,002.018.069
07 de mar. de 202416.500,0016.807,0016.271,0016.405,0016.405,001.261.177
06 de mar. de 202416.499,0016.671,0016.353,0016.660,0016.660,001.863.050
05 de mar. de 202416.345,0016.624,0016.275,0016.341,0016.341,001.876.046
04 de mar. de 202416.575,0016.742,0016.323,0016.339,0016.339,001.195.338
01 de mar. de 202416.338,0016.621,0016.316,0016.559,0016.559,001.329.701
29 de fev. de 202416.320,0016.559,0016.283,0016.356,0016.356,004.291.885
28 de fev. de 202416.520,0016.735,0016.350,0016.414,0016.414,001.256.252
27 de fev. de 202416.480,0016.756,0016.412,0016.603,0016.603,002.197.475
26 de fev. de 202416.600,0016.577,0016.307,0016.577,0016.577,002.920.771
23 de fev. de 202417.048,0017.049,0016.612,0016.646,0016.646,001.536.451
22 de fev. de 202417.112,0017.199,0016.840,0016.941,0016.941,001.429.178
21 de fev. de 202416.400,0017.019,0016.425,0016.933,0016.933,002.416.286
20 de fev. de 202416.700,0016.728,0016.524,0016.639,0016.639,001.523.883
19 de fev. de 202416.900,0016.764,0016.483,0016.699,0016.699,00905.825
16 de fev. de 202416.326,0016.834,0016.336,0016.625,0016.625,002.091.624
15 de fev. de 202416.270,0016.551,0016.250,0016.326,0016.326,001.723.874
14 de fev. de 202416.175,0016.489,0016.131,0016.284,0016.284,001.887.793
13 de fev. de 202416.325,0016.519,0016.110,0016.130,0016.130,001.244.920
12 de fev. de 202416.250,0016.520,0016.016,0016.447,0016.447,001.728.153
09 de fev. de 202416.210,0016.492,0016.280,0016.313,0016.313,001.597.736
08 de fev. de 202416.216,0016.571,0016.216,0016.381,0016.381,002.047.264
07 de fev. de 202416.390,0016.519,0016.236,0016.441,0016.441,001.752.928
06 de fev. de 202416.500,0016.537,0016.300,0016.421,0016.421,001.358.386
05 de fev. de 202416.399,0016.581,0016.181,0016.284,0016.284,001.674.321
02 de fev. de 202416.285,0016.575,0016.203,0016.284,0016.284,002.455.250
01 de fev. de 202416.100,0016.315,0015.990,0016.243,0016.243,003.121.103
31 de jan. de 202416.380,0016.468,0016.197,0016.380,0016.380,005.085.457
30 de jan. de 202416.400,0016.380,0016.209,0016.291,0016.291,001.817.592
29 de jan. de 202416.400,0016.485,0016.212,0016.225,0016.225,003.022.470
26 de jan. de 202415.964,0016.398,0015.799,0016.398,0016.398,002.789.342
25 de jan. de 202415.895,0015.945,0015.786,0015.919,0015.919,006.013.433
24 de jan. de 202415.776,0015.999,0015.757,0015.895,0015.895,002.504.180
23 de jan. de 202415.799,0015.987,0015.625,0015.776,0015.776,001.941.390
22 de jan. de 202415.799,0015.798,0015.537,0015.618,0015.618,002.260.728
19 de jan. de 202415.655,0016.025,0015.570,0015.700,0015.700,002.437.169
18 de jan. de 202415.530,0015.753,0015.502,0015.642,0015.642,001.769.091
17 de jan. de 202415.600,0015.667,0015.427,0015.450,0015.450,002.782.429
16 de jan. de 202415.880,0015.905,0015.652,0015.705,0015.705,001.604.103
15 de jan. de 202416.136,0016.155,0015.761,0015.921,0015.921,002.372.791
12 de jan. de 202416.176,0016.281,0015.989,0016.281,0016.281,002.219.776
11 de jan. de 202415.882,0016.181,0015.903,0016.177,0016.177,002.038.843
10 de jan. de 202415.988,0016.021,0015.834,0015.887,0015.887,001.178.889
09 de jan. de 202415.800,0016.060,0015.795,0015.925,0015.925,002.137.854
08 de jan. de 202415.700,0015.894,0015.670,0015.736,0015.736,001.837.000
05 de jan. de 202415.600,0015.804,0015.571,0015.802,0015.802,001.392.939
04 de jan. de 202415.751,0016.029,0015.665,0015.688,0015.688,001.741.905
03 de jan. de 202416.089,0016.167,0015.735,0015.776,0015.776,001.707.886
02 de jan. de 202416.171,0016.419,0016.119,0016.165,0016.165,001.018.460
29 de dez. de 202316.374,0016.396,0016.210,0016.371,0016.371,001.243.773
28 de dez. de 202316.332,0016.374,0016.159,0016.250,0016.250,001.561.534
27 de dez. de 202316.090,0016.294,0015.954,0016.187,0016.187,002.674.897
22 de dez. de 202315.551,0016.065,0015.609,0015.879,0015.879,001.517.514
21 de dez. de 202315.855,0015.809,0015.541,0015.631,0015.631,006.226.122
20 de dez. de 202315.500,0015.771,0015.485,0015.632,0015.632,004.407.331
19 de dez. de 202315.565,0015.552,0015.351,0015.480,0015.480,003.713.604
18 de dez. de 202315.756,0015.921,0015.441,0015.441,0015.441,004.156.752
14 de dez. de 202315.650,0015.908,0015.592,0015.776,0015.776,009.056.898
13 de dez. de 202315.300,0015.745,0015.358,0015.401,0015.401,004.541.922
12 de dez. de 202316.299,0016.251,0015.571,0015.571,0015.571,003.118.424
11 de dez. de 202316.000,0016.333,0015.700,0015.925,0015.925,004.030.624
08 de dez. de 202316.490,0016.600,0015.742,0015.964,0015.964,008.518.857
07 de dez. de 202317.560,0017.394,0016.972,0017.040,0017.040,002.128.710
06 de dez. de 202317.499,0017.616,0017.275,0017.454,0017.454,001.255.266
05 de dez. de 202317.490,0017.595,0017.305,0017.411,0017.411,001.118.902
04 de dez. de 202317.434,0017.500,0017.254,0017.490,0017.490,001.310.127
01 de dez. de 202317.527,0017.531,0017.215,0017.302,0017.302,001.644.414
30 de nov. de 202317.250,0017.533,0017.204,0017.376,0017.376,004.495.273
29 de nov. de 202317.500,0017.516,0017.133,0017.295,0017.295,003.337.846
28 de nov. de 202317.385,0017.664,0017.358,0017.522,0017.522,002.097.483
27 de nov. de 202317.727,0017.785,0017.330,0017.515,0017.515,002.061.279
24 de nov. de 202317.500,0017.769,0017.222,0017.728,0017.728,003.259.300
23 de nov. de 202317.500,0017.670,0017.248,0017.380,0017.380,002.625.786
22 de nov. de 202317.400,0017.587,0017.273,0017.344,0017.344,002.259.463
21 de nov. de 202317.522,0017.868,0017.400,0017.400,0017.400,005.432.482
20 de nov. de 202317.551,0017.779,0017.545,0017.570,0017.570,002.054.753
17 de nov. de 202318.099,0017.991,0017.549,0017.669,0017.669,001.757.896
16 de nov. de 202318.350,0018.491,0017.684,0017.891,0017.891,002.482.178
15 de nov. de 202317.615,0018.626,0017.716,0018.384,0018.384,004.543.888
14 de nov. de 202317.599,0017.713,0017.190,0017.700,0017.700,003.601.401
13 de nov. de 202318.000,0017.876,0017.292,0017.292,0017.292,002.608.065
10 de nov. de 202317.513,0017.891,0017.519,0017.741,0017.741,001.194.399
09 de nov. de 202317.600,0017.850,0017.520,0017.714,0017.714,001.572.432
08 de nov. de 202317.276,0017.805,0017.288,0017.805,0017.805,001.342.680
07 de nov. de 202317.557,0018.012,0016.001,0017.628,0017.628,001.838.631
06 de nov. de 202317.901,0018.256,0017.881,0018.074,0018.074,001.380.939
03 de nov. de 202317.975,0018.310,0017.680,0018.097,0018.097,002.431.871
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...