Mercado fechado

Growthpoint Properties Limited (GRT.JO)

Johannesburg - Johannesburg Preço Adiado. Moeda em ZAc (0.01 ZAR).
Adicionar à lista
1.126,00-4,00 (-0,35%)
No fechamento: 05:00PM SAST
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZAcBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20241.135,001.142,001.120,001.126,001.126,009.274.357
27 de mar. de 20241.133,001.141,001.127,001.130,001.130,007.412.326
26 de mar. de 20241.120,001.142,001.128,001.142,001.142,008.090.426
25 de mar. de 20241.120,001.139,001.114,001.139,001.139,009.946.306
22 de mar. de 20241.134,001.134,001.120,001.124,001.124,009.460.720
20 de mar. de 20241.165,001.162,001.113,001.126,001.126,0037.040.629
19 de mar. de 20241.153,001.167,001.144,001.149,001.149,0010.535.829
18 de mar. de 20241.179,001.182,001.150,001.152,001.152,0012.457.778
15 de mar. de 20241.178,001.181,001.151,001.163,001.163,0022.241.038
14 de mar. de 20241.173,001.189,001.161,001.172,001.172,009.194.042
13 de mar. de 20241.165,001.174,001.151,001.173,001.173,0010.898.221
12 de mar. de 20241.215,001.209,001.168,001.173,001.173,008.344.225
11 de mar. de 20241.207,001.214,001.194,001.201,001.201,006.633.217
08 de mar. de 20241.210,001.206,001.195,001.206,001.206,0013.717.236
07 de mar. de 20241.156,001.201,001.183,001.200,001.200,009.570.553
06 de mar. de 20241.190,001.195,001.180,001.195,001.195,009.173.001
05 de mar. de 20241.155,001.184,001.162,001.180,001.180,008.005.730
04 de mar. de 20241.180,001.192,001.168,001.172,001.172,0014.976.607
01 de mar. de 20241.200,001.183,001.156,001.172,001.172,004.216.568
29 de fev. de 20241.176,001.176,001.161,001.171,001.171,0014.263.783
28 de fev. de 20241.180,001.182,001.155,001.161,001.161,007.322.389
27 de fev. de 20241.198,001.200,001.170,001.178,001.178,0014.539.556
26 de fev. de 20241.218,001.193,001.172,001.180,001.180,0014.617.077
23 de fev. de 20241.206,001.214,001.198,001.198,001.198,009.230.717
22 de fev. de 20241.175,001.210,001.173,001.207,001.207,0010.709.528
21 de fev. de 20241.151,001.175,001.135,001.170,001.170,009.196.785
20 de fev. de 20241.143,001.145,001.129,001.140,001.140,004.015.953
19 de fev. de 20241.178,001.171,001.141,001.143,001.143,0017.225.449
16 de fev. de 20241.185,001.199,001.165,001.168,001.168,0014.962.565
15 de fev. de 20241.167,001.185,001.174,001.184,001.184,007.679.723
14 de fev. de 20241.175,001.183,001.166,001.178,001.178,0010.167.369
13 de fev. de 20241.155,001.187,001.169,001.174,001.174,007.935.194
12 de fev. de 20241.190,001.190,001.157,001.175,001.175,007.648.471
09 de fev. de 20241.189,001.199,001.170,001.176,001.176,0013.126.066
08 de fev. de 20241.200,001.200,001.183,001.191,001.191,0015.850.136
07 de fev. de 20241.205,001.204,001.187,001.194,001.194,0011.303.148
06 de fev. de 20241.211,001.209,001.180,001.204,001.204,0015.350.429
05 de fev. de 20241.215,001.208,001.181,001.191,001.191,009.192.938
02 de fev. de 20241.185,001.211,001.185,001.190,001.190,0035.358.943
01 de fev. de 20241.172,001.185,001.158,001.185,001.185,0018.311.151
31 de jan. de 20241.171,001.187,001.164,001.185,001.185,0022.619.587
30 de jan. de 20241.166,001.178,001.154,001.171,001.171,0012.786.543
29 de jan. de 20241.150,001.163,001.133,001.157,001.157,0011.844.388
26 de jan. de 20241.130,001.158,001.129,001.153,001.153,0015.770.467
25 de jan. de 20241.150,001.150,001.125,001.132,001.132,0010.189.134
24 de jan. de 20241.140,001.155,001.136,001.149,001.149,009.109.028
23 de jan. de 20241.121,001.140,001.121,001.135,001.135,009.643.367
22 de jan. de 20241.149,001.140,001.120,001.127,001.127,008.435.294
19 de jan. de 20241.108,001.128,501.113,001.125,001.125,0012.078.651
18 de jan. de 20241.130,001.142,001.102,001.111,001.111,0010.269.828
17 de jan. de 20241.125,001.132,001.111,001.129,001.129,0011.016.587
16 de jan. de 20241.140,001.159,001.126,001.132,001.132,002.916.190
15 de jan. de 20241.138,001.141,001.131,001.146,001.146,007.489.892
12 de jan. de 20241.159,001.159,001.138,001.146,001.146,004.562.085
11 de jan. de 20241.135,001.157,001.129,001.145,001.145,009.034.228
10 de jan. de 20241.160,001.163,001.140,001.140,001.140,008.464.980
09 de jan. de 20241.137,001.168,001.129,001.155,001.155,007.037.857
08 de jan. de 20241.125,001.137,001.116,001.129,001.129,003.979.272
05 de jan. de 20241.139,001.142,001.121,001.124,001.124,006.838.270
04 de jan. de 20241.170,001.158,001.136,001.144,001.144,005.275.086
03 de jan. de 20241.168,001.171,001.143,001.144,001.144,0010.064.259
02 de jan. de 20241.180,001.180,001.159,001.166,001.166,004.257.902
29 de dez. de 20231.171,001.185,001.161,001.168,001.168,005.072.872
28 de dez. de 20231.185,001.190,001.168,001.171,001.171,005.189.848
27 de dez. de 20231.150,001.188,001.159,001.178,001.178,008.426.320
22 de dez. de 20231.159,001.170,001.131,001.161,001.161,003.309.941
21 de dez. de 20231.119,001.144,001.125,001.139,001.139,0020.171.696
20 de dez. de 20231.141,001.149,001.129,001.139,001.139,007.412.943
19 de dez. de 20231.140,001.156,001.126,001.130,001.130,0010.629.398
18 de dez. de 20231.153,001.177,001.142,001.157,001.157,0010.421.589
14 de dez. de 20231.124,001.183,001.120,001.175,001.175,0045.820.861
13 de dez. de 20231.090,001.118,001.098,001.100,001.100,0013.603.724
12 de dez. de 20231.134,001.131,001.098,001.099,001.099,0012.632.016
11 de dez. de 20231.140,001.140,001.100,001.110,001.110,0013.114.946
08 de dez. de 20231.160,001.166,001.132,001.132,001.132,0016.508.329
07 de dez. de 20231.155,001.169,001.149,001.149,001.149,0036.481.547
06 de dez. de 20231.110,001.158,001.122,001.155,001.155,0022.306.739
05 de dez. de 20231.116,001.134,001.100,001.124,001.124,0021.527.303
04 de dez. de 20231.093,001.124,001.089,001.105,001.105,0025.486.778
01 de dez. de 20231.070,001.105,001.060,001.090,001.090,0029.635.368
30 de nov. de 20231.064,001.081,001.033,001.060,001.060,00452.093.555
29 de nov. de 20231.028,001.061,001.017,001.061,001.061,0042.057.366
28 de nov. de 20231.024,001.033,001.005,001.024,001.024,0021.955.144
27 de nov. de 20231.043,001.050,001.017,001.032,001.032,0021.567.619
24 de nov. de 20231.033,001.052,001.037,501.044,001.044,0012.634.357
23 de nov. de 20231.040,001.051,001.029,001.047,001.047,0017.341.456
22 de nov. de 20231.024,001.043,001.024,001.031,001.031,0017.895.920
21 de nov. de 20231.028,001.036,001.014,001.023,001.023,0041.825.225
20 de nov. de 20231.005,001.037,001.011,001.026,001.026,0017.132.192
17 de nov. de 20231.035,001.034,001.005,001.023,001.023,0018.413.005
16 de nov. de 20231.089,001.091,001.014,001.030,001.030,0044.578.967
15 de nov. de 20231.045,001.094,001.021,001.093,001.093,0041.567.748
14 de nov. de 20231.020,001.062,001.025,001.057,001.057,0029.743.319
13 de nov. de 20231.030,001.042,001.021,001.024,001.024,0014.691.308
10 de nov. de 20231.045,001.041,001.024,001.028,001.028,0014.362.358
09 de nov. de 20231.038,001.042,001.020,001.034,001.034,0016.401.945
08 de nov. de 20231.038,001.040,001.016,001.038,001.038,0013.149.141
07 de nov. de 20231.070,001.068,001.027,001.030,001.030,0020.956.941
06 de nov. de 20231.070,001.075,001.051,001.072,001.072,0022.996.105
03 de nov. de 20231.045,001.069,001.040,001.056,001.056,0034.971.671
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...