La bourse est fermée

Kumba Iron Ore Limited (KIO.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc (0.01 ZAR)
Ajouter à la liste dynamique
46 227,00+1 055,00 (+2,34 %)
À la clôture : 05:00PM SAST
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAcTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202445 100,0047 249,0044 659,0046 227,0046 227,00257 364
27 mars 202445 995,0045 900,0045 094,0045 172,0045 172,00325 307
26 mars 202447 146,0047 178,0045 503,0045 841,0045 841,00184 449
25 mars 202447 370,0047 568,0046 815,0047 000,0047 000,00306 903
22 mars 202448 100,0048 454,0045 982,0046 482,0046 482,00427 811
20 mars 202445 692,0047 129,0045 008,0047 129,0047 129,00684 889
19 mars 202443 890,0045 271,0043 266,0045 086,0045 086,00398 784
18 mars 202442 000,0043 820,0041 327,0043 750,0043 750,00492 605
15 mars 202444 599,0044 737,0041 070,0041 070,0041 070,001 350 154
14 mars 202445 637,0046 060,0044 200,0044 693,0044 693,00692 488
13 mars 202445 501,0048 484,0045 269,0045 484,0045 484,00500 191
13 mars 20242420 Dividende
12 mars 202449 968,0050 160,0048 200,0049 301,0046 881,00407 370
11 mars 202451 899,0051 701,0048 501,0048 871,0046 472,11515 500
08 mars 202452 800,0054 396,0052 599,0052 693,0050 106,50332 934
07 mars 202454 203,0054 115,0052 248,0053 919,0051 272,32185 877
06 mars 202453 799,0054 118,0052 543,0053 676,0051 041,25277 067
05 mars 202453 999,0053 999,0052 222,0052 640,0050 056,10216 674
04 mars 202452 801,0053 797,0052 545,0052 545,0049 965,77204 652
01 mars 202454 400,0053 803,0052 750,0053 454,0050 830,14206 862
29 févr. 202453 915,0054 974,0053 183,0053 695,0051 059,32572 859
28 févr. 202454 500,0055 000,0053 406,0053 881,0051 236,19322 903
27 févr. 202454 029,0055 162,0054 029,0054 703,0052 017,84218 806
26 févr. 202454 399,0054 400,0052 922,0053 883,0051 238,09191 853
23 févr. 202454 300,0055 281,0054 150,0055 140,0052 433,39559 861
22 févr. 202453 040,0054 328,0052 508,0054 218,0051 556,64195 977
21 févr. 202454 301,0054 349,0051 408,0052 500,0049 922,97400 533
20 févr. 202454 900,0054 924,0052 518,0054 893,0052 198,51418 510
19 févr. 202455 001,0056 088,0055 158,0055 989,0053 240,71340 004
16 févr. 202453 901,0056 646,0053 901,0055 785,0053 046,73301 080
15 févr. 202457 240,0056 415,0053 435,0054 696,0052 011,18175 011
14 févr. 202454 001,0056 000,0054 001,0055 177,0052 468,57230 529
13 févr. 202456 699,0056 700,0055 118,0056 084,0053 331,05120 362
12 févr. 202454 333,0056 279,0053 954,0055 729,0052 993,47197 803
09 févr. 202456 599,0055 074,0053 000,0054 333,0051 666,00106 123
08 févr. 202455 766,0056 948,0054 057,0054 613,0051 932,25127 417
07 févr. 202456 400,0056 100,0054 401,0055 034,0052 332,5967 684
06 févr. 202456 740,0056 740,0055 110,0055 478,0052 754,8066 745
05 févr. 202457 073,0057 536,0055 137,5055 586,0052 857,49113 029
02 févr. 202456 849,0058 794,0055 813,0056 968,0054 171,66267 889
01 févr. 202458 695,0058 695,0053 993,0056 850,0054 059,45258 822
31 janv. 202455 851,0057 990,0055 000,0055 301,0052 586,48215 036
30 janv. 202456 645,0057 872,0055 663,0056 836,0054 046,14101 579
29 janv. 202457 171,0058 700,0056 237,0056 262,0053 500,31125 846
26 janv. 202456 286,0058 621,0055 043,0058 614,0055 736,86178 696
25 janv. 202457 525,0058 300,0055 533,0056 122,0053 367,18133 801
24 janv. 202452 701,0057 026,0052 701,0056 733,0053 948,19228 450
23 janv. 202452 943,0054 418,0052 876,0053 576,0050 946,16210 017
22 janv. 202453 401,0054 170,0052 056,0052 847,0050 252,94258 987
19 janv. 202453 151,0054 753,0053 151,0053 916,0051 269,47147 261
18 janv. 202452 011,0054 471,0052 001,0052 998,0050 396,53271 980
17 janv. 202453 600,0053 009,0051 239,0051 738,0049 198,38216 709
16 janv. 202454 100,0054 818,0053 209,0053 600,0050 968,98223 652
15 janv. 202454 953,0055 178,0054 535,0055 402,0052 682,5386 909
12 janv. 202456 000,0056 020,0054 986,0055 301,0052 586,48143 354
11 janv. 202454 444,0056 672,0054 453,0055 714,0052 979,21258 881
10 janv. 202457 076,0057 305,0054 000,0055 140,0052 433,39219 122
09 janv. 202457 789,0058 958,5057 315,0057 315,0054 501,63269 516
08 janv. 202458 810,0059 050,0057 117,0057 184,0054 377,05125 078
05 janv. 202458 827,0059 391,0058 641,0058 828,0055 940,3677 355
04 janv. 202459 000,0059 998,0058 822,0059 083,0056 182,84119 905
03 janv. 202460 361,0060 486,0058 993,0060 103,0057 152,7798 099
02 janv. 202459 899,0061 009,0059 502,0060 352,0057 389,5587 434
29 déc. 202360 420,0061 990,0059 724,0061 478,0058 460,2880 842
28 déc. 202361 317,0061 794,0059 856,0060 421,0057 455,16232 697
27 déc. 202360 200,0061 851,0059 400,0061 358,0058 346,17142 764
22 déc. 202359 992,0061 219,0059 797,0060 467,0057 498,9036 590
21 déc. 202357 279,0059 899,0057 279,0059 750,0056 817,10148 989
20 déc. 202357 200,0059 887,0057 601,0057 573,0054 746,96126 969
19 déc. 202358 251,0059 151,0058 181,0059 067,0056 167,63167 665
18 déc. 202358 627,0060 681,0057 543,0058 245,0055 385,97216 593
14 déc. 202359 288,0059 270,0057 402,0058 627,0055 749,22602 019
13 déc. 202357 858,0057 868,0056 103,0056 900,0054 107,00241 925
12 déc. 202357 653,0059 298,0056 693,0057 573,0054 746,96361 197
11 déc. 202357 947,0058 876,0056 444,0057 354,0054 538,71292 064
08 déc. 202359 500,0060 250,0058 246,0058 856,0055 966,98249 810
07 déc. 202359 311,0060 710,0059 397,0059 951,0057 008,23211 696
06 déc. 202360 500,0060 355,0059 000,0059 654,0056 725,81163 874
05 déc. 202360 150,0060 608,0058 864,0059 438,0056 520,41122 445
04 déc. 202360 244,0061 552,0060 299,0060 339,0057 377,19112 336
01 déc. 202359 699,0061 382,0058 451,0061 038,0058 041,88163 528
30 nov. 202360 600,0060 541,0058 880,0059 227,0056 319,77838 272
29 nov. 202361 168,0061 718,0058 906,0060 262,0057 303,96467 431
28 nov. 202361 362,0062 094,0060 853,0062 094,0059 046,04405 418
27 nov. 202362 000,0061 722,0060 518,0061 476,0058 458,38398 931
24 nov. 202362 200,0062 226,0060 502,0061 397,0058 383,25168 506
23 nov. 202359 211,0063 798,0058 801,0062 000,0058 956,66452 782
22 nov. 202358 090,0061 713,0058 066,0061 376,0058 363,29462 731
21 nov. 202357 800,0058 939,0056 978,0058 068,0055 217,66214 932
20 nov. 202356 659,0057 500,0055 734,0056 923,0054 128,87204 934
17 nov. 202354 000,0056 136,0052 727,0055 997,0053 248,32386 193
16 nov. 202355 001,0056 954,0054 050,0054 784,0052 094,86432 773
15 nov. 202358 500,0058 892,0055 876,0056 286,0053 523,13449 412
14 nov. 202353 615,0057 967,0053 996,0057 500,0054 677,54206 988
13 nov. 202352 875,0054 999,0052 501,0054 425,0051 753,48185 003
10 nov. 202352 499,0052 500,0051 000,0052 203,0049 640,55112 650
09 nov. 202352 500,0052 336,0050 922,0052 392,0049 820,27277 660
08 nov. 202352 501,0052 571,0051 086,0051 870,0049 323,90135 062
07 nov. 202352 018,0052 705,0051 700,0052 390,0049 818,38574 845
06 nov. 202353 200,0053 898,0051 896,0052 789,0050 197,79211 279
*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...