La bourse est fermée

Capitec Bank Holdings Limited (CPI.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc (0.01 ZAR)
Ajouter à la liste dynamique
223 967,00+7 750,00 (+3,58 %)
À la clôture : 05:06PM SAST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAcTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024212 648,00223 967,00215 894,00223 967,00223 967,00263 504
25 avr. 2024216 500,00218 087,00214 641,00216 217,00216 217,00270 569
24 avr. 2024218 500,00219 061,00214 955,00215 746,00215 746,00377 146
23 avr. 2024206 000,00220 188,00204 028,00217 378,00217 378,00716 496
22 avr. 2024200 100,00203 720,00199 521,00201 666,00201 666,00349 789
19 avr. 2024201 499,00201 703,00196 415,00200 000,00200 000,00263 084
18 avr. 2024200 917,00202 030,00196 116,00201 710,00201 710,00420 825
17 avr. 2024201 040,00203 943,00197 181,00198 150,00198 150,00323 728
16 avr. 2024204 500,00202 443,00198 726,00201 000,00201 000,00379 680
15 avr. 2024206 500,00207 850,00204 345,00204 345,00204 345,00356 763
12 avr. 2024214 810,00212 672,00201 190,00204 107,00204 107,00350 266
11 avr. 2024212 490,00215 848,00208 254,00211 875,00211 875,00707 601
10 avr. 2024220 000,00221 498,00211 339,00212 490,00212 490,00418 200
09 avr. 2024221 939,00222 516,00218 881,00220 000,00220 000,00582 619
08 avr. 2024217 200,00222 165,00216 859,00222 029,00222 029,00288 559
05 avr. 2024217 545,00219 929,00213 680,00219 929,00219 929,00372 843
04 avr. 2024206 001,00219 556,00206 001,00217 545,00217 545,00242 793
03 avr. 2024205 550,00209 978,00205 551,00209 978,00209 978,00204 345
02 avr. 2024213 900,00211 451,00207 832,00210 000,00210 000,00266 409
28 mars 2024208 000,00212 314,00206 384,00209 579,00209 579,00203 894
27 mars 2024205 500,00211 697,00209 101,00210 600,00210 600,00113 772
26 mars 2024207 246,00211 377,00207 246,00211 353,00211 353,00233 354
25 mars 2024202 002,00208 992,00202 002,00208 992,00208 992,00199 189
22 mars 2024202 272,00208 923,00202 289,00207 857,00207 857,00284 095
20 mars 2024204 312,00207 711,00205 000,00205 909,00205 909,00566 067
19 mars 2024207 360,00207 360,00203 637,00205 410,00205 410,00189 545
18 mars 2024210 503,00214 290,00204 795,00206 033,00206 033,00192 389
15 mars 2024213 275,00213 275,00208 635,00208 831,00208 831,00487 380
14 mars 2024214 999,00214 989,00209 701,00211 113,00211 113,00139 181
13 mars 2024212 864,00213 354,00210 435,00212 144,00212 144,00201 362
12 mars 2024211 099,00218 830,00210 976,00211 387,00211 387,00259 145
11 mars 2024210 000,00214 660,00207 223,00213 500,00213 500,00206 315
08 mars 2024203 736,00213 930,00203 619,00210 222,00210 222,00288 450
07 mars 2024208 999,00208 999,00201 094,00203 500,00203 500,00146 556
06 mars 2024200 500,00207 449,00200 494,00206 869,00206 869,00176 484
05 mars 2024204 899,00206 784,00200 870,00201 644,00201 644,00243 759
04 mars 2024204 544,00206 999,00203 555,00204 900,00204 900,00123 136
01 mars 2024202 795,00205 253,00200 181,00205 050,00205 050,00126 883
29 févr. 2024199 961,00203 279,00198 698,00201 777,00201 777,00391 094
28 févr. 2024201 086,00203 996,00196 890,00199 961,00199 961,00166 252
27 févr. 2024201 613,00203 163,00198 401,00201 086,00201 086,00171 004
26 févr. 2024204 000,00204 676,00200 633,00201 841,00201 841,00272 932
23 févr. 2024209 800,00212 000,00205 301,00205 689,00205 689,00299 147
22 févr. 2024208 492,00211 564,00207 316,00209 800,00209 800,00165 650
21 févr. 2024204 633,00208 047,00202 998,00208 047,00208 047,00256 378
20 févr. 2024202 001,00204 634,00201 136,00204 634,00204 634,00144 392
19 févr. 2024199 826,00204 916,00200 869,00204 000,00204 000,00118 294
16 févr. 2024200 291,00204 408,00199 241,00202 546,00202 546,00266 074
15 févr. 2024199 860,00200 410,00197 368,00199 756,00199 756,00189 355
14 févr. 2024199 999,00201 431,00198 521,00200 499,00200 499,00220 618
13 févr. 2024200 666,00203 386,00199 001,00200 000,00200 000,00131 604
12 févr. 2024201 001,00203 017,00198 314,00202 000,00202 000,00179 679
09 févr. 2024206 800,00207 257,00201 385,00202 312,00202 312,00134 220
08 févr. 2024204 000,00205 947,00201 995,00203 800,00203 800,00197 808
07 févr. 2024205 500,00207 248,00201 494,00204 751,00204 751,00318 479
06 févr. 2024203 999,00205 162,00201 853,00203 961,00203 961,00486 409
05 févr. 2024198 155,00203 917,00197 178,00200 604,00200 604,00524 428
02 févr. 2024196 100,00201 972,00197 601,00198 764,00198 764,00208 993
01 févr. 2024196 772,00199 932,00192 623,00199 932,00199 932,00280 444
31 janv. 2024201 000,00202 834,00198 003,00199 800,00199 800,00244 834
30 janv. 2024200 621,00201 535,00197 495,00200 000,00200 000,00251 796
29 janv. 2024205 000,00205 430,00198 544,00200 370,00200 370,00263 103
26 janv. 2024205 000,00205 865,00199 764,00205 000,00205 000,00311 817
25 janv. 2024202 111,00206 562,00202 661,00205 000,00205 000,00174 453
24 janv. 2024206 100,00210 473,00204 298,00204 692,00204 692,00238 890
23 janv. 2024204 800,00211 165,00204 588,00208 662,00208 662,00161 283
22 janv. 2024206 007,00208 983,00203 652,00204 695,00204 695,00270 081
19 janv. 2024205 000,00208 932,00204 987,00208 423,00208 423,00222 645
18 janv. 2024198 500,00208 569,00199 329,00206 173,00206 173,00290 054
17 janv. 2024198 700,00203 105,00197 610,00201 760,00201 760,00253 327
16 janv. 2024198 949,00205 290,00196 660,00202 972,00202 972,00310 335
15 janv. 2024197 159,00197 796,00195 101,00197 162,00197 162,00209 455
12 janv. 2024198 282,00201 151,00197 445,00200 788,00200 788,00160 616
11 janv. 2024196 457,00199 937,00196 940,00198 412,00198 412,00150 846
10 janv. 2024196 000,00197 200,00193 991,00197 018,00197 018,0075 614
09 janv. 2024194 001,00200 018,00194 001,00196 300,00196 300,00143 558
08 janv. 2024194 555,00199 517,00194 560,00199 517,00199 517,0096 622
05 janv. 2024198 000,00198 000,00193 226,00196 559,00196 559,00104 889
04 janv. 2024197 001,00201 165,00193 591,00194 491,00194 491,00134 286
03 janv. 2024201 000,00204 159,00197 270,00197 841,00197 841,00118 373
02 janv. 2024199 200,00204 835,00199 199,00201 069,00201 069,0090 764
29 déc. 2023203 000,00203 999,00200 439,00202 636,00202 636,0098 245
28 déc. 2023202 301,00203 456,00199 879,00200 505,00200 505,00100 692
27 déc. 2023193 981,00202 500,00195 001,00199 796,00199 796,00196 876
22 déc. 2023190 500,00199 296,00189 935,00198 500,00198 500,00111 909
21 déc. 2023188 900,00192 977,00188 030,00192 544,00192 544,00519 298
20 déc. 2023191 671,00193 000,00189 506,00191 588,00191 588,00219 007
19 déc. 2023188 100,00191 871,00187 633,00189 734,00189 734,00165 008
18 déc. 2023195 386,00196 435,00187 879,00188 886,00188 886,00366 544
14 déc. 2023187 100,00197 236,00187 100,00195 878,00195 878,00694 934
13 déc. 2023190 000,00192 080,00187 335,00189 992,00189 992,00266 427
12 déc. 2023189 100,00196 358,00188 669,00190 049,00190 049,00258 584
11 déc. 2023190 721,00195 901,00189 655,00194 014,00194 014,00199 344
08 déc. 2023193 481,00195 491,00192 023,00193 281,00193 281,00564 888
07 déc. 2023192 222,00195 419,00190 667,00194 823,00194 823,00328 288
06 déc. 2023191 948,00196 256,00190 810,00195 267,00195 267,00378 960
05 déc. 2023191 000,00196 115,00190 513,00191 972,00191 972,00222 733
04 déc. 2023194 799,00195 370,00192 262,00194 316,00194 316,00221 341
01 déc. 2023195 000,00197 657,00192 500,00195 443,00195 443,00294 268
30 nov. 2023194 501,00198 170,00194 501,00196 071,00196 071,00396 903
*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...