Mercado fechado

Investec Group (INL.JO)

Johannesburg - Johannesburg Preço Adiado. Moeda em ZAc (0.01 ZAR).
Adicionar à lista
12.577,00-3,00 (-0,02%)
No fechamento: 05:04PM SAST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZAcBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202412.512,0012.799,0012.512,0012.577,0012.577,00567.288
16 de mai. de 202412.914,0012.914,0012.580,0012.580,0012.580,00359.210
15 de mai. de 202412.693,0012.899,0012.650,0012.744,0012.744,00535.409
14 de mai. de 202412.600,0012.722,0012.382,0012.522,0012.522,00515.913
13 de mai. de 202412.500,0012.584,0012.458,0012.561,0012.561,00317.737
10 de mai. de 202412.440,0012.567,0012.405,0012.520,0012.520,001.275.114
09 de mai. de 202412.500,0012.491,0012.276,0012.307,0012.307,00564.636
08 de mai. de 202412.300,0012.491,0012.218,0012.431,0012.431,00565.982
07 de mai. de 202412.199,0012.443,0012.103,0012.274,0012.274,00320.576
06 de mai. de 202412.251,0012.334,0012.033,0012.170,0012.170,00181.295
03 de mai. de 202412.194,0012.297,0012.059,0012.059,0012.059,00740.606
02 de mai. de 202412.180,0012.394,0011.956,0011.993,0011.993,00681.592
30 de abr. de 202412.075,0012.104,0011.936,0011.996,0011.996,00507.566
29 de abr. de 202411.871,0012.007,0011.814,0011.896,0011.896,00261.894
26 de abr. de 202411.761,0012.044,0011.724,0011.903,0011.903,00274.150
25 de abr. de 202412.031,0012.067,0011.690,0011.804,0011.804,00263.055
24 de abr. de 202411.950,0012.047,0011.805,0011.950,0011.950,00383.164
23 de abr. de 202411.759,0011.960,0011.759,0011.903,0011.903,00288.401
22 de abr. de 202411.661,0011.661,0011.460,0011.631,0011.631,00353.860
19 de abr. de 202411.445,0011.660,0011.361,0011.660,0011.660,00311.092
18 de abr. de 202411.533,0011.533,0011.349,0011.485,0011.485,00407.672
17 de abr. de 202411.399,0011.800,0011.300,0011.474,0011.474,00391.360
16 de abr. de 202412.180,0011.899,0011.324,0011.503,0011.503,00525.427
15 de abr. de 202412.285,0012.020,0011.521,0011.818,0011.818,00382.692
12 de abr. de 202412.201,0012.470,0011.683,0011.754,0011.754,00519.268
11 de abr. de 202412.589,0012.517,0012.276,0012.439,0012.439,00526.413
10 de abr. de 202412.139,0012.566,0012.139,0012.507,0012.507,00691.028
09 de abr. de 202412.454,0012.525,0012.285,0012.378,0012.378,00431.696
08 de abr. de 202412.527,0012.537,0012.330,0012.376,0012.376,00378.130
05 de abr. de 202412.430,0012.458,0012.169,0012.403,0012.403,00538.717
04 de abr. de 202412.383,0012.571,0012.205,0012.500,0012.500,00486.542
03 de abr. de 202412.212,0012.357,0012.134,0012.317,0012.317,00521.001
02 de abr. de 202412.500,0012.699,0012.321,0012.338,0012.338,00241.994
28 de mar. de 202412.470,0012.624,0012.434,0012.493,0012.493,00543.052
27 de mar. de 202412.370,0012.644,0012.370,0012.626,0012.626,00627.136
26 de mar. de 202412.225,0012.466,0012.225,0012.421,0012.421,00426.802
25 de mar. de 202412.479,0012.479,0012.065,0012.225,0012.225,00456.327
22 de mar. de 202412.100,0012.409,0012.100,0012.371,0012.371,00648.147
20 de mar. de 202411.765,0012.174,0011.765,0012.139,0012.139,002.065.055
19 de mar. de 202411.900,0012.217,0011.661,0011.765,0011.765,00307.767
18 de mar. de 202412.199,0012.200,0011.842,0011.900,0011.900,00609.152
15 de mar. de 202411.701,0012.150,0011.438,0012.118,0012.118,002.016.414
14 de mar. de 202411.871,0012.102,0011.839,0011.875,0011.875,00275.238
13 de mar. de 202411.965,0012.118,0011.840,0011.905,0011.905,00583.273
12 de mar. de 202411.997,0012.157,0011.847,0011.966,0011.966,00311.495
11 de mar. de 202412.133,0012.157,0011.905,0011.973,0011.973,00402.401
08 de mar. de 202412.053,0012.125,0011.956,0012.125,0012.125,00283.170
07 de mar. de 202412.133,0012.047,0011.868,0012.054,0012.054,00354.003
06 de mar. de 202412.100,0012.133,0011.940,0012.133,0012.133,00387.028
05 de mar. de 202411.937,0012.197,0011.876,0012.017,0012.017,00250.517
04 de mar. de 202411.978,0012.125,0011.932,0012.034,0012.034,00270.974
01 de mar. de 202412.100,0012.092,0011.902,0012.007,0012.007,00307.846
29 de fev. de 202412.199,0012.136,006.528,0012.062,0012.062,001.106.546
28 de fev. de 202411.900,0011.956,0011.704,0011.822,0011.822,00337.461
27 de fev. de 202412.207,0012.215,0011.909,0011.953,0011.953,001.059.455
26 de fev. de 202412.400,0012.350,0012.212,0012.247,0012.247,00620.684
23 de fev. de 202412.230,0012.520,0012.230,0012.470,0012.470,00217.370
22 de fev. de 202412.390,0012.571,0012.328,0012.470,0012.470,00363.391
21 de fev. de 202412.245,0012.363,0012.194,5012.304,0012.304,00238.677
20 de fev. de 202411.701,0012.294,0011.800,0012.192,0012.192,00310.843
19 de fev. de 202412.300,0012.369,0012.171,0012.278,0012.278,00213.710
16 de fev. de 202411.900,0012.289,0011.900,0012.238,0012.238,00559.168
15 de fev. de 202412.100,0012.075,0011.829,0011.987,0011.987,00372.127
14 de fev. de 202412.000,0011.960,0011.700,0011.916,0011.916,00315.949
13 de fev. de 202412.100,0012.023,0011.729,0011.773,0011.773,00289.133
12 de fev. de 202411.946,0012.072,0011.783,0012.019,0012.019,00485.227
09 de fev. de 202411.974,0012.024,0011.885,0011.966,0011.966,00201.747
08 de fev. de 202411.936,0012.155,0011.936,0011.985,0011.985,00214.755
07 de fev. de 202411.923,0012.128,0011.923,0012.055,0012.055,00387.221
06 de fev. de 202412.000,0012.128,0011.960,0012.128,0012.128,00477.292
05 de fev. de 202412.110,0012.210,0012.001,0012.052,0012.052,00300.296
02 de fev. de 202412.301,0012.301,0012.012,0012.117,0012.117,00867.652
01 de fev. de 202412.020,0012.384,0012.001,0012.159,0012.159,00319.252
31 de jan. de 202412.303,0012.465,0012.271,0012.390,0012.390,00629.701
30 de jan. de 202412.400,0012.561,0012.271,0012.425,0012.425,00800.311
29 de jan. de 202412.180,0012.499,0012.071,0012.300,0012.300,00374.130
26 de jan. de 202412.048,0012.255,0012.048,0012.180,0012.180,00639.211
25 de jan. de 202412.421,0012.633,0012.045,0012.121,0012.121,00929.422
24 de jan. de 202412.526,0012.572,0012.373,0012.413,0012.413,00567.467
23 de jan. de 202412.455,0012.520,0012.326,0012.520,0012.520,00832.961
22 de jan. de 202412.280,0012.497,0012.202,0012.455,0012.455,00418.012
19 de jan. de 202412.428,0012.495,0012.213,0012.280,0012.280,00281.717
18 de jan. de 202412.500,0012.411,0012.235,0012.335,0012.335,00553.774
17 de jan. de 202412.478,0012.604,0012.157,0012.166,0012.166,00366.281
16 de jan. de 202412.574,0012.748,0012.463,0012.629,0012.629,00358.310
15 de jan. de 202412.615,0012.621,5012.482,0012.563,0012.563,00411.050
12 de jan. de 202412.515,0012.589,0012.462,0012.526,0012.526,00309.022
11 de jan. de 202412.113,0012.647,0012.346,0012.525,0012.525,00334.019
10 de jan. de 202412.299,0012.387,0012.209,0012.308,0012.308,00509.185
09 de jan. de 202412.394,0012.468,0012.264,0012.300,0012.300,00380.167
08 de jan. de 202412.297,0012.396,0012.234,0012.349,0012.349,00286.424
05 de jan. de 202412.324,0012.466,0012.113,0012.328,0012.328,00340.559
04 de jan. de 202412.350,0012.424,0012.228,0012.361,0012.361,00302.201
03 de jan. de 202412.100,0012.427,0012.165,0012.172,0012.172,00366.312
02 de jan. de 202412.650,0012.613,0012.279,0012.375,0012.375,00286.317
29 de dez. de 202312.510,0012.559,0012.420,0012.559,0012.559,00389.415
28 de dez. de 202312.308,0012.685,0012.533,0012.512,0012.512,00281.293
27 de dez. de 202312.400,0012.800,0012.353,0012.547,0012.547,00958.334
22 de dez. de 202312.176,0012.449,0012.131,0012.400,0012.400,00348.297
21 de dez. de 202312.092,0012.260,0012.022,0012.176,0012.176,001.441.041
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...