La bourse est fermée

Anglo American Platinum Limited (AMS.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc
Ajouter à la liste dynamique
155 045,00+1 699,00 (+1,11 %)
À la clôture : 05:00PM SAST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAc
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2022155 101,00161 846,00153 918,00155 045,00155 045,00248 868
19 mai 2022153 000,00156 500,00151 196,00153 346,00153 346,00285 254
18 mai 2022162 499,00164 639,00157 000,00157 441,00157 441,00218 787
17 mai 2022163 799,00165 881,00160 485,00161 396,00161 396,00130 347
16 mai 2022163 992,00163 680,00156 000,00162 300,00162 300,00193 102
13 mai 2022150 500,00164 824,00150 400,00164 824,00164 824,00201 394
12 mai 2022157 000,00155 500,00146 167,00150 487,00150 487,00304 817
11 mai 2022160 999,00164 098,00156 957,00161 545,00161 545,00167 093
10 mai 2022157 500,00164 185,00154 318,00159 377,00159 377,00299 253
09 mai 2022156 850,00162 529,00154 600,00157 176,00157 176,00233 753
06 mai 2022169 003,00169 003,00157 000,00160 964,00160 964,00330 337
05 mai 2022174 998,00175 283,00168 090,00171 272,00171 272,00366 288
04 mai 2022180 144,00180 000,00169 536,00171 944,00171 944,00121 785
03 mai 2022179 997,00179 498,00171 774,00177 682,00177 682,00162 943
29 avr. 2022170 179,00178 608,00169 500,00175 468,00175 468,00223 845
28 avr. 2022164 664,00170 300,00163 540,00168 740,00168 740,00302 093
26 avr. 2022167 065,00169 884,00162 046,00163 542,00163 542,00233 375
25 avr. 2022175 300,00175 305,00165 201,00165 788,00165 788,00210 532
22 avr. 2022188 409,00188 907,00176 381,00176 442,00176 442,00183 358
21 avr. 2022198 791,00198 975,00188 108,00188 108,00188 108,00256 755
20 avr. 2022200 800,00201 262,00194 750,00200 918,00200 918,00213 984
19 avr. 2022202 200,00207 300,00198 430,00200 000,00200 000,00268 215
14 avr. 2022200 125,00202 057,00196 006,00198 000,00198 000,00145 379
13 avr. 2022203 047,00206 500,00197 358,00199 247,00199 247,00194 185
12 avr. 2022203 801,00207 357,00199 248,00203 047,00203 047,00324 393
11 avr. 2022199 000,00208 301,00193 728,00205 518,00205 518,00462 248
08 avr. 2022188 999,00200 016,00184 382,00197 104,00197 104,00369 830
07 avr. 2022190 799,00191 575,00184 364,00189 000,00189 000,00196 340
06 avr. 2022195 942,00197 799,00184 538,00188 364,00188 364,00238 266
05 avr. 2022195 988,00199 869,00193 404,00195 943,00195 943,00114 457
04 avr. 2022203 999,00204 000,00196 783,00197 589,00197 589,00161 537
01 avr. 2022204 500,00204 500,00199 020,00203 018,00203 018,00207 855
31 mars 2022205 600,00205 786,00198 357,00200 652,00200 652,00193 079
30 mars 2022194 400,00205 786,00191 023,00205 786,00205 786,00268 462
29 mars 2022203 518,00199 000,00189 399,00194 456,00194 456,00286 824
28 mars 2022205 211,00204 198,00193 001,00194 947,00194 947,00203 896
25 mars 2022210 000,00214 159,00197 561,00200 865,00200 865,00192 040
24 mars 2022213 000,00215 000,00206 350,00209 266,00209 266,00218 628
23 mars 2022211 999,00215 000,00207 454,00211 990,00211 990,00270 865
22 mars 2022210 838,00215 828,00207 001,00207 172,00207 172,00337 475
18 mars 2022216 900,00216 444,00208 639,00210 838,00210 838,00665 581
17 mars 2022210 000,00216 900,00205 794,00215 470,00215 470,00445 001
16 mars 2022210 000,00211 347,00202 500,00205 794,00205 794,00185 862
15 mars 2022207 120,00208 736,00197 004,00205 858,00205 858,00358 159
14 mars 2022207 100,00211 158,00197 538,00205 100,00205 100,00331 711
11 mars 2022222 000,00221 159,00209 204,00211 303,00211 303,00273 885
10 mars 2022220 000,00221 731,00211 653,00218 852,00218 852,00329 865
09 mars 2022231 888,00234 045,00211 996,00219 048,00219 048,00282 043
09 mars 20227600 Dividende
08 mars 2022244 000,00244 700,00231 435,00237 043,00229 443,00374 818
07 mars 2022252 500,00267 538,00233 557,00234 974,00227 440,33364 010
04 mars 2022247 760,00252 200,00241 568,00249 706,00241 700,00697 411
03 mars 2022256 299,00261 445,00248 334,00251 954,00243 875,92560 788
02 mars 2022248 500,00262 600,00248 500,00252 500,00244 404,42770 944
01 mars 2022237 500,00251 632,00237 500,00251 632,00243 564,25512 265
28 févr. 2022219 536,00241 288,00216 002,00240 000,00232 305,19784 395
25 févr. 2022213 000,00216 341,00206 754,00214 797,00207 910,25489 891
24 févr. 2022204 500,00215 499,00199 289,00214 791,00207 904,44470 865
23 févr. 2022202 500,00202 500,00195 206,00198 901,00192 523,8998 879
22 févr. 2022195 300,00200 047,00190 888,00200 047,00193 633,16161 841
21 févr. 2022200 000,00201 676,00189 503,00194 353,00188 121,72211 834
18 févr. 2022193 000,00197 545,00190 550,00196 082,00189 795,28156 931
17 févr. 2022190 000,00197 852,00189 981,00193 312,00187 114,09246 251
16 févr. 2022185 597,00191 999,00188 225,00191 000,00184 876,22184 711
15 févr. 2022193 231,00196 169,00187 549,00187 935,00181 909,48145 670
14 févr. 2022194 503,00198 348,00191 998,50193 225,00187 029,88178 170
11 févr. 2022195 000,00197 326,00187 000,00194 856,00188 608,59162 449
10 févr. 2022188 223,00191 062,00180 685,00185 074,00179 140,22264 183
09 févr. 2022186 680,00191 888,00185 714,00190 262,00184 161,88182 314
08 févr. 2022188 500,00189 940,00183 859,00185 710,00179 755,83227 338
07 févr. 2022182 145,00189 389,00182 025,00185 500,00179 552,56150 257
04 févr. 2022182 025,00185 855,00181 134,00182 145,00176 305,13128 144
03 févr. 2022182 261,00183 375,00180 000,00180 549,00174 760,30164 407
02 févr. 2022182 000,00184 885,00182 000,00182 261,00176 417,41121 038
01 févr. 2022188 600,00191 000,00183 796,00184 240,00178 332,95134 340
31 janv. 2022175 311,00187 761,00177 258,00185 526,00179 577,72252 783
28 janv. 2022189 164,00189 165,00174 483,00178 065,00172 355,94308 202
27 janv. 2022183 000,00189 972,00180 682,00187 676,00181 658,80115 482
26 janv. 2022181 000,00191 500,00180 003,00191 500,00185 360,19208 391
25 janv. 2022174 501,00181 183,00173 551,00180 162,00174 385,70186 935
24 janv. 2022177 000,00177 894,00172 564,00173 071,00167 522,05212 651
21 janv. 2022184 000,00183 280,00176 680,00179 000,00173 260,95166 039
20 janv. 2022183 000,00187 395,00182 987,00184 460,00178 545,91178 335
19 janv. 2022179 100,00180 557,00170 560,00180 557,00174 768,03174 094
18 janv. 2022180 800,00180 800,00170 604,00172 426,00166 897,73114 694
17 janv. 2022184 690,00183 800,00176 287,00177 294,00171 609,66161 656
14 janv. 2022188 000,00187 999,00177 727,00179 240,00173 493,27151 558
13 janv. 2022186 724,00188 412,00183 728,00186 269,00180 296,91195 812
12 janv. 2022181 880,00188 962,00182 701,00188 311,00182 273,44172 560
11 janv. 2022180 699,00184 443,00179 702,00181 880,00176 048,63157 237
10 janv. 2022183 300,00186 458,00178 942,00179 908,00174 139,84147 219
07 janv. 2022186 416,00185 514,00181 242,00183 451,00177 569,2585 260
06 janv. 2022185 200,00185 488,00181 874,00184 615,00178 695,9467 124
05 janv. 2022184 800,00186 726,00182 767,00186 215,00180 244,63100 740
04 janv. 2022180 001,00186 390,00180 004,00185 807,00179 849,7259 408
03 janv. 2022180 000,00184 474,00180 316,00180 356,00174 573,4862 750
31 déc. 2021180 000,00183 606,00180 883,00181 677,00175 852,1331 584
30 déc. 2021182 000,00184 060,00180 271,00182 559,00176 705,8471 290
29 déc. 2021175 600,00182 671,00175 600,00181 201,00175 391,3943 094
28 déc. 2021179 000,00181 610,00176 127,00180 309,00174 527,9899 005
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...