Mercado abrirá em 4 h 48 min

Satrix MSCI World ETF (STXWDM.JO)

Johannesburg - Johannesburg Preço Adiado. Moeda em ZAc (0.01 ZAR).
Adicionar à lista
9.176,00-6,00 (-0,07%)
A partir de 09:53AM SAST. Mercado aberto.
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZAcBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 20249.200,009.200,009.170,009.176,009.176,00122.259
27 de mai. de 20249.195,009.290,009.128,009.182,009.182,00179.478
24 de mai. de 20249.080,009.179,009.072,009.150,009.150,00195.991
23 de mai. de 20249.193,009.239,009.135,009.153,009.153,00172.795
22 de mai. de 20249.083,009.124,009.040,009.092,009.092,00529.924
21 de mai. de 20249.193,009.193,009.000,009.013,009.013,00248.366
20 de mai. de 20249.043,009.168,009.001,009.124,009.124,00177.135
17 de mai. de 20249.085,009.115,009.005,009.043,009.043,00359.955
16 de mai. de 20249.168,009.168,009.092,009.117,009.117,00163.315
15 de mai. de 20249.085,009.108,009.010,009.093,009.093,00130.592
14 de mai. de 20249.026,009.086,009.002,009.054,009.054,00133.305
13 de mai. de 20249.100,009.100,009.000,009.015,009.015,00428.234
10 de mai. de 20249.073,009.106,009.021,009.068,009.068,00102.495
09 de mai. de 20249.219,009.219,009.002,009.032,009.032,00149.690
08 de mai. de 20249.225,009.225,009.020,009.057,009.057,00122.158
07 de mai. de 20248.900,009.034,008.900,008.999,008.999,00446.061
06 de mai. de 20249.049,009.049,008.839,008.982,008.982,00141.914
03 de mai. de 20248.893,008.921,008.827,008.879,008.879,00452.733
02 de mai. de 20248.900,008.912,008.778,008.850,008.850,00199.893
30 de abr. de 20248.981,009.220,008.911,008.965,008.965,00199.252
29 de abr. de 20249.030,009.057,008.975,008.981,008.981,0071.246
26 de abr. de 20249.126,009.126,008.928,009.020,009.020,00271.710
25 de abr. de 20249.160,009.160,008.931,008.964,008.964,00134.176
24 de abr. de 20249.299,009.299,009.109,009.177,009.177,00163.000
23 de abr. de 20249.001,009.130,009.001,009.081,009.081,00127.204
22 de abr. de 20248.951,009.020,008.932,009.007,009.007,00111.549
19 de abr. de 20248.951,009.034,008.901,008.982,008.982,00178.110
18 de abr. de 20248.980,009.066,008.942,009.021,009.021,00128.357
17 de abr. de 20249.008,009.065,008.952,009.002,009.002,0097.367
16 de abr. de 20249.058,009.120,008.950,008.977,008.977,00557.556
15 de abr. de 20249.100,009.211,009.059,009.123,009.123,00210.056
12 de abr. de 20249.150,009.161,009.059,009.121,009.121,00119.303
11 de abr. de 20249.425,009.425,009.031,009.057,009.057,00357.366
10 de abr. de 20249.000,009.105,008.987,009.046,009.046,00283.700
09 de abr. de 20249.105,009.105,008.995,008.994,008.994,00891.499
08 de abr. de 20249.122,009.130,009.006,009.105,009.105,00421.099
05 de abr. de 20249.100,009.130,009.000,009.051,009.051,00289.547
04 de abr. de 20249.151,009.231,009.090,009.189,009.189,00321.190
03 de abr. de 20249.080,009.193,009.080,009.179,009.179,00130.132
02 de abr. de 20249.330,009.330,009.050,009.086,009.086,00470.102
28 de mar. de 20249.408,009.408,009.295,009.330,009.330,00165.026
27 de mar. de 20249.309,009.315,009.250,009.271,009.271,00434.069
26 de mar. de 20249.422,009.422,009.252,009.293,009.293,00118.069
25 de mar. de 20249.474,009.474,009.252,009.263,009.263,00137.851
22 de mar. de 20249.200,009.371,009.166,009.312,009.312,00196.549
20 de mar. de 20249.247,009.247,009.115,009.136,009.136,00129.785
19 de mar. de 20249.058,009.324,009.058,009.107,009.107,00308.830
18 de mar. de 20249.200,009.214,009.045,009.176,009.176,00288.742
15 de mar. de 20249.080,009.125,009.031,009.030,009.030,00125.264
14 de mar. de 20249.100,009.194,009.051,009.076,009.076,00226.171
13 de mar. de 20249.020,009.140,009.020,009.056,009.056,00271.585
12 de mar. de 20248.901,009.074,008.901,009.017,009.017,00209.436
11 de mar. de 20249.000,009.080,008.922,008.920,008.920,00107.269
08 de mar. de 20249.100,009.116,009.016,009.070,009.070,00165.891
07 de mar. de 20249.150,009.159,009.023,009.072,009.072,00250.725
06 de mar. de 20249.090,009.095,009.000,009.033,009.033,00307.650
05 de mar. de 20249.200,009.200,009.080,009.050,009.050,00282.844
04 de mar. de 20249.324,009.324,009.103,009.135,009.135,00341.906
01 de mar. de 20249.100,009.318,009.050,009.183,009.183,00733.626
29 de fev. de 20249.224,009.224,009.022,009.133,009.133,00329.564
28 de fev. de 20249.019,009.168,009.019,009.079,009.079,00171.831
27 de fev. de 20249.175,009.190,009.026,009.065,009.065,00259.415
26 de fev. de 20249.500,009.500,009.068,009.179,009.179,00241.799
23 de fev. de 20249.160,939.160,939.160,939.160,939.160,93-
22 de fev. de 20249.084,639.084,639.084,639.084,639.084,63-
21 de fev. de 20248.807,568.807,568.807,568.807,568.807,56-
20 de fev. de 20248.814,448.814,448.814,448.814,448.814,44-
19 de fev. de 20248.878,508.878,508.878,508.878,508.878,50-
16 de fev. de 20248.821,258.821,258.821,258.821,258.821,25-
15 de fev. de 20248.875,698.875,698.875,698.875,698.875,69-
14 de fev. de 20248.854,468.854,468.854,468.854,468.854,46-
13 de fev. de 20248.811,048.811,048.811,048.811,048.811,04-
12 de fev. de 20248.898,009.039,008.841,008.903,008.903,00329.238
09 de fev. de 20248.890,528.890,528.890,528.890,528.890,52-
08 de fev. de 20248.818,038.818,038.818,038.818,038.818,03-
07 de fev. de 20248.785,848.785,848.785,848.785,848.785,84-
06 de fev. de 20248.711,008.711,008.711,008.711,008.711,00-
05 de fev. de 20248.775,118.775,118.775,118.775,118.775,11-
02 de fev. de 20248.730,518.730,518.730,518.730,518.730,51-
01 de fev. de 20248.537,658.537,658.537,658.537,658.537,65-
31 de jan. de 20248.478,988.478,988.478,988.478,988.478,98-
30 de jan. de 20248.680,138.680,138.680,138.680,138.680,13-
29 de jan. de 20248.665,058.665,058.665,058.665,058.665,05-
26 de jan. de 20248.577,058.577,058.577,058.577,058.577,05-
25 de jan. de 20248.627,238.627,238.627,238.627,238.627,23-
24 de jan. de 20248.598,408.598,408.598,408.598,408.598,40-
23 de jan. de 20248.648,778.648,778.648,778.648,778.648,77-
22 de jan. de 20248.701,828.701,828.701,828.701,828.701,82-
19 de jan. de 20248.592,978.592,978.592,978.592,978.592,97-
18 de jan. de 20248.474,848.474,848.474,848.474,848.474,84-
17 de jan. de 20248.497,048.497,048.497,048.497,048.497,04-
16 de jan. de 20248.484,818.484,818.484,818.484,818.484,81-
15 de jan. de 20248.414,228.414,228.414,228.414,228.414,22-
12 de jan. de 20248.368,578.368,578.368,578.368,578.368,57-
11 de jan. de 20248.382,068.382,068.382,068.382,068.382,06-
10 de jan. de 20248.389,908.389,908.389,908.389,908.389,90-
09 de jan. de 20248.359,428.359,428.359,428.359,428.359,42-
08 de jan. de 20248.343,458.343,458.343,458.343,458.343,45-
05 de jan. de 20248.262,998.262,998.262,998.262,998.262,99-
04 de jan. de 20248.286,928.286,928.286,928.286,928.286,92-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...