La bourse ferme dans 4 h 49 min

The Bidvest Group Limited (BVT.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc (0.01 ZAR)
Ajouter à la liste dynamique
24 133,00-217,00 (-0,89 %)
À partir de 01:26PM SAST. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAcTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202424 100,0024 357,0024 007,0024 133,0024 133,00122 031
27 mars 202424 321,0024 350,0023 211,0024 350,0024 350,00457 549
26 mars 202424 095,0024 170,0023 300,0024 153,0024 153,00865 845
26 mars 2024467 Dividende
25 mars 202424 800,0025 000,0024 240,0024 403,0023 936,00488 559
22 mars 202424 750,0024 871,0024 317,0024 602,0024 131,19570 115
20 mars 202424 256,0024 900,0024 314,0024 740,0024 266,552 533 363
19 mars 202424 386,0024 696,0024 188,0024 349,0023 883,03666 443
18 mars 202425 046,0025 350,0024 280,0024 430,0023 962,48806 829
15 mars 202425 163,0025 508,0024 913,0024 932,0024 454,882 325 014
14 mars 202425 829,0025 829,0025 014,0025 164,0024 682,44523 480
13 mars 202425 599,0025 599,0025 079,0025 503,0025 014,951 039 823
12 mars 202425 366,0025 808,0025 021,0025 207,0024 724,621 068 682
11 mars 202425 600,0025 629,0025 249,5025 366,0024 880,57482 044
08 mars 202426 103,0026 120,0025 328,0025 599,0025 109,11780 100
07 mars 202425 636,0026 300,0025 279,0025 862,0025 367,08900 184
06 mars 202425 258,0026 231,0025 255,0026 208,0025 706,461 039 452
05 mars 202425 300,0025 548,0025 020,0025 200,0024 717,751 167 070
04 mars 202424 375,0025 824,0024 375,0025 314,0024 829,572 190 985
01 mars 202423 211,0023 659,0023 229,0023 472,0023 022,82921 536
29 févr. 202423 045,0023 594,0023 045,0023 366,0022 918,851 364 643
28 févr. 202423 200,0023 218,0022 810,0023 097,0022 654,99567 390
27 févr. 202423 650,0023 651,0022 996,0023 140,0022 697,17894 700
26 févr. 202424 000,0023 900,0023 420,0023 688,0023 234,68446 197
23 févr. 202423 850,0024 384,0023 780,0023 833,0023 376,91338 080
22 févr. 202423 649,0024 314,0023 594,0024 314,0023 848,70616 288
21 févr. 202423 800,0023 775,0023 414,0023 794,0023 338,65523 944
20 févr. 202423 835,0023 659,0023 111,0023 396,0022 948,27472 316
19 févr. 202423 203,0023 400,0023 049,0023 400,0022 952,20505 625
16 févr. 202423 490,0023 731,0023 068,0023 196,0022 752,10725 099
15 févr. 202423 138,0023 277,0022 912,0022 986,0022 546,12843 433
14 févr. 202423 209,0023 263,0023 043,0023 215,0022 770,73604 880
13 févr. 202423 400,0023 638,0023 024,0023 132,0022 689,32635 182
12 févr. 202423 518,0023 559,0023 154,0023 372,0022 924,73593 696
09 févr. 202422 880,0023 455,0022 602,0023 249,0022 804,081 773 863
08 févr. 202423 200,0023 299,0022 628,0022 628,0022 194,971 718 109
07 févr. 202423 400,0023 593,0023 118,0023 162,0022 718,751 101 270
06 févr. 202423 800,0024 062,0023 350,0023 588,0023 136,60817 241
05 févr. 202424 002,0024 134,0023 835,0023 882,0023 424,97874 952
02 févr. 202424 001,0024 659,0023 983,0024 049,0023 588,78607 686
01 févr. 202424 542,0024 698,0023 831,0024 312,0023 846,741 027 800
31 janv. 202424 616,0025 041,0024 638,0024 683,0024 210,641 109 682
30 janv. 202425 000,0024 853,0024 530,0024 767,0024 293,04626 079
29 janv. 202424 999,0024 987,0024 387,0024 510,0024 040,95817 242
26 janv. 202424 785,0024 785,0024 481,0024 570,0024 099,80874 692
25 janv. 202424 511,0024 790,0024 478,0024 626,0024 154,73879 108
24 janv. 202424 277,0024 869,0024 093,0024 511,0024 041,931 592 996
23 janv. 202423 966,0024 337,0023 578,0024 277,0023 812,411 957 147
22 janv. 202423 850,0024 604,0023 334,0023 792,0023 336,691 532 640
19 janv. 202424 760,0024 763,0023 820,0023 890,0023 432,82968 258
18 janv. 202424 685,0024 900,0024 559,0024 672,0024 199,85504 736
17 janv. 202424 950,0025 148,0024 600,0024 600,0024 129,231 195 127
16 janv. 202425 360,0025 357,0024 929,0025 094,0024 613,78626 831
15 janv. 202425 180,0025 360,0025 166,0025 360,0024 874,69643 793
12 janv. 202424 153,0024 923,0024 250,0024 898,0024 421,53466 245
11 janv. 202424 261,0024 761,0024 312,0024 618,0024 146,89619 371
10 janv. 202424 800,0024 679,0024 165,0024 547,0024 077,24442 330
09 janv. 202424 200,0024 733,0024 199,0024 340,0023 874,21351 244
08 janv. 202424 100,0024 279,0023 826,0024 200,0023 736,88370 221
05 janv. 202423 900,0024 211,0023 801,0023 997,0023 537,77704 421
04 janv. 202424 614,0025 030,0023 986,0023 986,0023 526,98995 821
03 janv. 202425 054,0025 200,0024 582,0024 582,0024 111,57521 680
02 janv. 202425 200,0025 430,0025 051,0025 052,0024 572,58522 561
29 déc. 202325 000,0025 344,0025 027,0025 229,0024 746,19306 502
28 déc. 202325 300,0025 400,0025 047,0025 047,0024 567,68448 542
27 déc. 202324 800,0025 317,0024 743,0025 100,0024 619,66611 928
22 déc. 202324 310,0025 180,0024 310,0024 827,0024 351,89356 417
21 déc. 202324 550,0024 754,0024 280,0024 575,0024 104,711 763 746
20 déc. 202324 171,0024 729,0024 171,0024 605,0024 134,13602 054
19 déc. 202324 000,0024 429,0024 001,0024 302,0023 836,931 011 706
18 déc. 202324 700,0024 852,0024 165,0024 200,0023 736,881 584 381
14 déc. 202323 300,0024 752,0023 327,0024 628,0024 156,703 023 880
13 déc. 202323 641,0023 729,0023 126,0023 146,0022 703,06826 688
12 déc. 202324 257,0024 257,0023 353,0023 423,0022 974,75928 366
11 déc. 202323 958,0024 086,0023 606,0024 001,0023 541,691 404 281
08 déc. 202323 330,0023 968,0023 270,0023 661,0023 208,201 123 205
07 déc. 202323 500,0023 628,0023 240,0023 308,0022 861,96869 202
06 déc. 202323 710,0023 789,0023 123,0023 500,0023 050,28815 515
05 déc. 202323 650,0024 100,0023 496,0023 640,0023 187,60729 312
04 déc. 202323 550,0023 900,0023 490,0023 627,0023 174,85815 877
01 déc. 202324 299,0023 860,0023 311,0023 500,0023 050,28986 111
30 nov. 202323 650,0023 865,0023 291,0023 577,0023 125,813 420 491
29 nov. 202324 499,0024 500,0023 414,0023 531,0023 080,693 026 813
28 nov. 202326 844,0027 175,0024 166,0024 407,0023 939,923 805 826
27 nov. 202328 000,0028 000,0026 862,0027 100,0026 581,39703 367
24 nov. 202327 434,0027 571,0027 100,0027 540,0027 012,97468 907
23 nov. 202327 000,0027 799,0027 261,0027 429,0026 904,09576 203
22 nov. 202327 356,0027 467,0027 035,0027 313,0026 790,31607 983
21 nov. 202328 001,0028 414,0027 324,5027 388,0026 863,881 638 888
20 nov. 202328 554,0028 679,0027 963,0028 165,0027 626,011 114 831
17 nov. 202328 500,0028 930,0028 314,0028 464,0027 919,29708 435
16 nov. 202328 000,0028 439,0028 044,0028 348,0027 805,51879 372
15 nov. 202328 100,0028 466,0028 081,5028 200,0027 660,34731 254
14 nov. 202327 670,0028 189,0027 474,0028 116,0027 577,95761 884
13 nov. 202327 400,0027 688,0027 113,0027 419,0026 894,28466 665
10 nov. 202326 401,0027 324,0026 445,0027 302,0026 779,52716 359
09 nov. 202326 705,0026 938,0026 592,0026 825,0026 311,65402 761
08 nov. 202326 160,0026 736,0026 160,0026 736,0026 224,35494 322
07 nov. 202327 102,0027 277,0026 285,0026 364,0025 859,47876 226
06 nov. 202327 800,0027 969,0027 099,0027 099,0026 580,41716 351
*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...