La bourse est fermée

AngloGold Ashanti plc (ANG.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc (0.01 ZAR)
Ajouter à la liste dynamique
42 269,00+851,00 (+2,05 %)
À la clôture : 05:07PM SAST
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAcTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202441 501,0042 459,0041 348,0042 269,0042 269,00920 657
27 mars 202440 501,0041 579,0040 050,0041 418,0041 418,00937 980
26 mars 202440 979,0041 800,0040 336,0041 032,0041 032,001 458 393
25 mars 202439 700,0041 440,0039 683,0040 979,0040 979,001 205 135
22 mars 202439 400,0039 955,0037 774,0039 888,0039 888,00858 378
20 mars 202438 300,0039 696,0038 214,0038 806,0038 806,002 569 784
19 mars 202439 746,0040 132,0038 239,0038 550,0038 550,001 625 034
18 mars 202441 480,0041 590,0039 746,0039 746,0039 746,001 486 156
15 mars 202441 778,0042 300,0040 803,0042 045,0042 045,003 128 721
14 mars 202442 350,0042 350,0041 068,0041 787,0041 787,001 221 514
13 mars 202441 000,0042 436,0040 522,0042 436,0042 436,001 377 455
13 mars 202419 Dividende
12 mars 202442 500,0042 881,0040 557,0040 907,0040 888,002 246 792
11 mars 202441 830,0042 734,0041 300,0042 734,0042 714,151 618 132
08 mars 202441 961,0042 699,0041 317,0041 621,0041 601,671 705 865
07 mars 202441 375,0042 178,0040 846,0041 956,0041 936,521 116 508
06 mars 202441 100,0041 287,0039 786,0040 920,0040 901,001 486 745
05 mars 202439 906,0042 066,0038 200,0041 111,0041 091,912 919 781
04 mars 202436 900,0039 300,0036 175,0038 932,0038 913,922 311 076
01 mars 202435 750,0036 373,0035 445,0036 027,0036 010,271 621 277
29 févr. 202435 387,0073 823,0016 463,0036 101,0036 084,232 252 619
28 févr. 202435 300,0035 470,0034 601,0035 247,0035 230,63827 983
27 févr. 202435 810,0036 323,0035 669,2935 843,0035 826,351 441 256
26 févr. 202435 352,0036 211,0035 064,0036 000,0035 983,281 839 711
23 févr. 202432 837,0035 673,0032 603,0034 684,0034 667,892 298 060
22 févr. 202433 800,0034 360,0033 109,0033 460,0033 444,462 155 504
21 févr. 202433 851,0034 159,0032 760,0032 914,0032 898,711 303 768
20 févr. 202433 469,0034 763,0033 166,0034 224,0034 208,111 859 005
19 févr. 202432 970,0033 810,0032 750,0033 433,0033 417,47641 916
16 févr. 202432 700,0032 817,0032 070,0032 544,0032 528,881 178 445
15 févr. 202431 700,0032 852,0031 001,0032 852,0032 836,74957 788
14 févr. 202432 999,0032 511,0031 694,0031 700,0031 685,282 505 811
13 févr. 202433 300,0033 791,0032 422,0032 500,0032 484,911 455 892
12 févr. 202433 500,0034 001,0032 696,0032 850,0032 834,741 097 519
09 févr. 202433 400,0033 866,0033 332,0033 550,0033 534,42648 031
08 févr. 202434 000,0033 898,0033 210,0033 499,0033 483,441 308 308
07 févr. 202433 923,0034 303,0033 661,0034 082,0034 066,17779 840
06 févr. 202434 140,0034 114,0033 505,0033 923,0033 907,251 294 907
05 févr. 202434 190,0034 302,0033 569,0033 917,0033 901,25854 128
02 févr. 202434 600,0035 725,0033 968,0034 502,0034 485,981 874 681
01 févr. 202433 000,0034 293,0033 000,0034 293,0034 277,071 275 480
31 janv. 202433 150,0033 803,0033 150,0033 803,0033 787,30922 664
30 janv. 202433 150,0034 128,0033 475,3633 999,0033 983,21740 065
29 janv. 202432 900,0033 745,0032 997,5833 270,0033 254,551 007 412
26 janv. 202432 750,0033 519,0032 671,0033 385,0033 369,50978 560
25 janv. 202432 501,0033 365,0032 488,0032 952,0032 936,701 725 331
24 janv. 202431 948,0034 103,0031 665,0033 200,0033 184,582 925 194
23 janv. 202431 100,0031 939,0030 862,0031 855,0031 840,211 135 629
22 janv. 202430 607,0030 957,0030 214,0030 541,0030 526,82795 596
19 janv. 202430 960,0031 475,0030 517,0030 954,0030 939,62946 753
18 janv. 202430 975,0031 126,0030 642,0030 725,0030 710,73978 271
17 janv. 202431 495,0031 845,0030 511,0030 511,0030 496,831 479 331
16 janv. 202432 500,0032 613,0031 725,0031 936,0031 921,17684 445
15 janv. 202432 323,0032 564,0032 238,0032 686,0032 670,82829 995
12 janv. 202431 838,0033 290,0031 720,0032 752,0032 736,791 365 754
11 janv. 202431 900,0032 719,0031 687,0031 742,0031 727,261 282 324
10 janv. 202431 965,0032 493,0031 568,0031 690,0031 675,28749 471
09 janv. 202432 450,0032 780,0031 965,0031 965,0031 950,151 002 244
08 janv. 202432 755,0033 099,0032 014,0032 552,0032 536,88776 557
05 janv. 202433 485,0033 246,0032 205,0032 755,0032 739,79888 741
04 janv. 202433 839,0033 940,0032 739,0033 025,0033 009,66789 556
03 janv. 202434 100,0034 098,0033 002,0033 560,0033 544,411 024 049
02 janv. 202434 561,0035 053,0034 518,0034 631,0034 614,91706 587
29 déc. 202335 290,0035 341,0034 900,0035 341,0035 324,59631 290
28 déc. 202336 313,0036 487,0035 356,0035 520,0035 503,50964 300
27 déc. 202335 155,0036 452,0034 601,0036 189,0036 172,191 196 630
22 déc. 202334 700,0035 470,0034 700,0035 034,0035 017,73273 389
21 déc. 202333 825,0035 280,0033 523,0035 012,0034 995,742 105 190
20 déc. 202334 545,0035 360,0034 141,0034 249,0034 233,092 078 318
19 déc. 202332 802,0034 498,0032 336,0034 498,0034 481,981 211 642
18 déc. 202332 655,0033 454,0031 644,0032 904,0032 888,722 948 684
14 déc. 202332 800,0034 923,0032 710,0033 799,0033 783,3015 579 377
13 déc. 202331 020,0031 662,0030 501,0031 011,0030 996,602 212 272
12 déc. 202332 611,0033 240,0031 506,0031 606,0031 591,322 281 221
11 déc. 202332 513,0032 659,0031 523,0032 260,0032 245,022 759 589
08 déc. 202333 561,0033 856,0031 700,0032 741,0032 725,791 990 879
07 déc. 202334 600,0035 226,0033 726,0033 791,0033 775,301 502 638
06 déc. 202335 295,0035 918,0034 833,0034 958,0034 941,771 316 590
05 déc. 202335 350,0035 813,0034 560,0034 969,0034 952,761 249 677
04 déc. 202337 200,0037 773,0035 309,0035 630,0035 613,451 762 609
01 déc. 202336 344,0036 635,0035 500,0036 386,0036 369,101 594 946
30 nov. 202336 630,0037 449,0035 963,0036 429,0036 412,082 511 778
29 nov. 202335 760,0036 985,0035 377,0035 989,0035 972,292 220 631
28 nov. 202333 130,0035 452,0032 906,0035 311,0035 294,602 270 621
27 nov. 202332 250,0032 872,0032 084,0032 648,0032 632,841 323 833
24 nov. 202331 317,0032 160,0030 974,0031 870,0031 855,201 192 516
23 nov. 202332 798,0032 897,0031 105,0031 317,0031 302,461 498 717
22 nov. 202332 868,0033 426,0032 332,0032 818,0032 802,761 509 015
21 nov. 202332 025,0032 450,0030 808,0032 450,0032 434,931 678 477
20 nov. 202331 480,0031 479,0030 710,0031 250,0031 235,49709 166
17 nov. 202330 300,0031 740,0030 901,0031 275,0031 260,471 148 473
16 nov. 202331 000,0031 500,0030 334,0031 480,0031 465,381 329 311
15 nov. 202331 100,0031 877,0030 928,0030 947,0030 932,631 606 574
14 nov. 202329 902,0030 776,0029 444,0030 700,0030 685,743 672 782
13 nov. 202330 125,0030 125,0029 467,0029 565,0029 551,272 138 061
10 nov. 202331 665,0031 659,0029 704,0029 917,0029 903,111 819 395
09 nov. 202333 450,0034 759,0031 744,0031 935,0031 920,171 433 803
08 nov. 202334 000,0034 855,0033 636,0034 855,0034 838,811 890 378
07 nov. 202334 600,0034 693,0032 918,0033 517,0033 501,431 887 703
06 nov. 202334 200,0034 701,0034 150,0034 532,0034 515,961 247 811
*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...