La bourse ferme dans 1 h 15 min

Clicks Group Limited (CLS.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc (0.01 ZAR)
Ajouter à la liste dynamique
28 423,00+620,00 (+2,23 %)
À partir de 03:59PM SAST. Marché ouvert.
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAcTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 202427 719,0028 450,0027 719,0028 423,0028 423,00272 910
17 avr. 202427 999,0028 354,0027 660,0027 803,0027 803,00850 393
16 avr. 202429 149,0029 149,0027 954,0028 150,0028 150,00826 783
15 avr. 202428 600,0028 932,0028 547,0028 850,0028 850,00518 210
12 avr. 202429 380,0029 279,0028 694,0028 825,0028 825,00650 707
11 avr. 202429 450,0029 400,0028 885,0029 086,0029 086,00943 105
10 avr. 202428 850,0029 803,0028 983,0029 193,0029 193,00423 916
09 avr. 202429 599,0029 672,0028 889,0029 456,0029 456,00712 053
08 avr. 202430 453,0029 861,0029 100,0029 250,0029 250,00352 746
05 avr. 202429 102,0029 406,0029 058,0029 370,0029 370,00424 162
04 avr. 202429 800,0029 900,0029 393,0029 775,0029 775,00399 672
03 avr. 202429 644,0029 870,0029 587,0029 800,0029 800,00618 143
02 avr. 202430 450,0030 132,0029 247,0029 813,0029 813,00363 898
28 mars 202429 378,0029 681,0029 220,0029 611,0029 611,00513 194
27 mars 202429 406,0029 548,0029 280,0029 500,0029 500,00455 240
26 mars 202430 452,0029 989,0029 400,0029 574,0029 574,00484 060
25 mars 202429 500,0029 893,0029 596,0029 510,0029 510,00367 859
22 mars 202429 300,0029 896,0029 165,0029 744,0029 744,00543 950
20 mars 202429 300,0030 250,0029 155,0029 494,0029 494,001 452 203
19 mars 202429 385,0029 525,0029 106,0029 418,0029 418,00702 309
18 mars 202430 010,0030 708,0029 250,0029 385,0029 385,00664 679
15 mars 202430 081,0030 746,0030 000,0030 008,0030 008,001 676 124
14 mars 202431 279,0031 259,0030 066,0030 569,0030 569,00739 510
13 mars 202431 300,0031 151,0030 641,0031 095,0031 095,00464 742
12 mars 202430 520,0031 181,0030 541,0030 846,0030 846,00483 111
11 mars 202431 000,0030 880,0030 260,0030 607,0030 607,00340 637
08 mars 202430 000,0031 391,0030 364,0030 520,0030 520,00432 347
07 mars 202431 281,0031 212,0030 513,0031 000,0031 000,00630 008
06 mars 202429 949,0031 283,0029 943,0031 144,0031 144,00958 909
05 mars 202430 200,0029 975,0029 446,0029 893,0029 893,00570 138
04 mars 202430 034,0030 209,0029 602,0029 719,0029 719,00381 684
01 mars 202430 100,0030 479,0029 447,0029 844,0029 844,001 054 307
29 févr. 202429 700,0030 009,0029 540,0030 009,0030 009,001 209 793
28 févr. 202429 800,0029 896,0029 409,0029 700,0029 700,00498 181
27 févr. 202429 101,0030 202,0029 101,0029 846,0029 846,00536 708
26 févr. 202430 057,0030 498,0029 500,0030 255,0030 255,00598 483
23 févr. 202429 500,0030 693,0029 500,0030 110,0030 110,00317 053
22 févr. 202430 723,0030 736,0030 194,0030 601,0030 601,00408 182
21 févr. 202430 200,0030 571,0029 695,0030 571,0030 571,00608 962
20 févr. 202429 002,0030 100,0029 050,0030 100,0030 100,00383 935
19 févr. 202430 099,0030 099,0028 906,0029 287,0029 287,00235 965
16 févr. 202428 800,0029 429,0028 801,0029 301,0029 301,00545 882
15 févr. 202429 356,0029 357,0028 819,0029 004,0029 004,00400 963
14 févr. 202429 300,0029 853,0029 356,0029 356,0029 356,00416 869
13 févr. 202429 960,0030 167,0029 409,0029 533,0029 533,00337 706
12 févr. 202430 000,0030 333,0029 533,0029 971,0029 971,00417 279
09 févr. 202430 656,0030 771,0030 268,0030 268,0030 268,00321 714
08 févr. 202430 479,0030 597,0029 912,0030 536,0030 536,00365 900
07 févr. 202429 600,0030 857,0029 600,0030 073,0030 073,00202 500
06 févr. 202430 676,0030 840,0030 104,0030 219,0030 219,00386 541
05 févr. 202430 000,0030 733,0029 791,0030 543,0030 543,00490 247
02 févr. 202429 300,0030 062,0029 589,0030 000,0030 000,00446 929
01 févr. 202429 950,0030 425,0029 713,0029 965,0029 965,00612 809
31 janv. 202429 222,0030 113,0029 222,0030 094,0030 094,00845 797
30 janv. 202429 477,0029 917,0029 399,0029 917,0029 917,00286 297
29 janv. 202430 000,0030 042,0029 468,0029 621,0029 621,00487 660
26 janv. 202429 392,0030 061,0029 420,0030 000,0030 000,00791 108
25 janv. 202430 370,0030 567,0029 611,0029 778,0029 778,00622 902
24 janv. 202430 000,0030 423,0029 157,0030 000,0030 000,00935 429
24 janv. 2024494 Dividende
23 janv. 202430 899,0031 405,0030 151,0030 328,0029 834,001 138 548
22 janv. 202430 548,0030 548,0030 222,0030 530,0030 032,71484 654
19 janv. 202431 000,0030 595,0030 185,0030 564,0030 066,16634 251
18 janv. 202429 701,0030 366,0029 720,0030 366,0029 871,38536 342
17 janv. 202429 800,0030 351,0029 803,0029 947,0029 459,21928 374
16 janv. 202430 600,0030 780,0030 016,0030 140,0029 649,06701 007
15 janv. 202430 883,0030 990,0030 692,0030 871,0030 368,16648 512
12 janv. 202431 000,0031 332,0030 917,0031 000,0030 495,05458 877
11 janv. 202431 680,0031 680,0031 174,0031 237,0030 728,19436 956
10 janv. 202431 051,0031 611,0031 163,5031 425,0030 913,13409 405
09 janv. 202431 970,0032 264,0031 402,0031 462,0030 949,53503 221
08 janv. 202431 000,0031 866,0030 900,0031 808,0031 289,89427 083
05 janv. 202432 799,0032 029,0031 093,0031 150,0030 642,61406 347
04 janv. 202432 799,0032 805,0031 300,0031 300,0030 790,17572 036
03 janv. 202432 760,0032 760,0031 592,0031 592,0031 077,41524 089
02 janv. 202432 082,0032 732,0032 082,0032 400,0031 872,25431 078
29 déc. 202331 601,0032 571,0031 554,0032 571,0032 040,46277 073
28 déc. 202331 101,0032 473,0031 101,0032 159,0031 635,18258 551
27 déc. 202331 717,0032 237,0031 000,0032 143,0031 619,44680 834
22 déc. 202331 500,0031 648,0031 000,0031 319,0030 808,86196 023
21 déc. 202331 732,0031 732,0030 384,0031 204,0030 695,731 912 422
20 déc. 202330 600,0031 232,0030 705,0030 935,0030 431,11438 311
19 déc. 202331 215,0031 545,0030 650,0030 930,0030 426,191 121 093
18 déc. 202331 836,0032 769,0031 582,0031 708,0031 191,521 637 771
14 déc. 202331 697,0032 532,0031 224,0032 344,0031 817,161 868 719
13 déc. 202331 626,0032 090,0031 249,0031 249,0030 740,00922 256
12 déc. 202331 745,0031 945,0031 396,0031 800,0031 282,02839 220
11 déc. 202330 800,0031 545,0030 699,0031 339,0030 828,53908 317
08 déc. 202331 225,0031 480,0030 585,0031 211,0030 702,62937 670
07 déc. 202329 900,0031 137,0030 193,0030 907,0030 403,571 089 386
06 déc. 202330 272,0031 567,0030 264,0030 586,0030 087,80799 830
05 déc. 202330 000,0030 934,0029 883,0030 400,0029 904,83922 785
04 déc. 202330 100,0030 497,0029 026,0030 497,0030 000,25718 195
01 déc. 202329 100,0029 592,0028 915,0029 530,0029 049,00807 425
30 nov. 202329 460,0029 870,5029 459,0029 514,0029 033,262 003 223
29 nov. 202329 899,0029 900,0029 228,0029 734,0029 249,681 052 713
28 nov. 202329 501,0029 893,0029 513,0029 513,0029 032,28904 247
27 nov. 202330 000,0030 000,0029 618,0029 908,0029 420,84658 619
24 nov. 202329 500,0029 943,0029 377,0029 918,0029 430,68434 166
23 nov. 202329 674,0030 075,0029 464,0029 750,0029 265,41404 142
*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...