La bourse ferme dans 7 h 54 min

Kumba Iron Ore Limited (KIO.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc (0.01 ZAR)
Ajouter à la liste dynamique
49 149,00+1 921,00 (+4,07 %)
À partir de 10:21AM SAST. Marché ouvert.
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAcTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 202248 111,0049 438,0048 111,0049 149,0049 149,0054 389
02 déc. 202248 501,0048 621,0046 377,0047 228,0047 228,00480 706
01 déc. 202248 575,0049 907,0047 797,0048 320,0048 320,00480 602
30 nov. 202247 100,0048 504,0046 957,0048 364,0048 364,00760 077
29 nov. 202246 149,0047 418,0046 149,0046 967,0046 967,00421 722
28 nov. 202246 421,0046 609,0045 211,0045 805,0045 805,00280 761
25 nov. 202248 000,0047 321,0045 309,0046 581,0046 581,00238 026
24 nov. 202247 100,0048 168,0046 116,0046 375,0046 375,00177 928
23 nov. 202246 624,0048 393,0046 860,0047 203,0047 203,00185 078
22 nov. 202247 364,0048 427,0046 607,0046 914,0046 914,00517 169
21 nov. 202247 301,0048 196,0047 464,0047 568,0047 568,00457 398
18 nov. 202247 643,0049 267,0047 373,0048 821,0048 821,00363 304
17 nov. 202248 360,0049 990,0047 526,0047 643,0047 643,00838 963
16 nov. 202248 800,0049 823,0048 289,0048 289,0048 289,00838 458
15 nov. 202247 306,0049 953,0047 000,0048 622,0048 622,00586 404
14 nov. 202246 701,0049 200,0046 415,0046 926,0046 926,00449 257
11 nov. 202242 884,0046 499,0042 878,0045 872,0045 872,00611 636
10 nov. 202241 760,0042 245,0040 265,0042 236,0042 236,00674 443
09 nov. 202239 600,0042 898,0039 897,0041 760,0041 760,00401 799
08 nov. 202240 400,0041 026,0038 798,0041 026,0041 026,00274 759
07 nov. 202240 800,0041 149,0038 600,0040 931,0040 931,00341 697
04 nov. 202237 600,0041 437,0037 312,0041 234,0041 234,00780 888
03 nov. 202235 603,0036 814,0035 000,0036 405,0036 405,00346 263
02 nov. 202236 299,0036 909,0035 420,0035 603,0035 603,00380 037
01 nov. 202235 859,0037 207,0035 145,0036 428,0036 428,00342 016
31 oct. 202234 881,0035 364,0034 482,0034 599,0034 599,00308 797
28 oct. 202236 500,0036 530,0033 991,0034 891,0034 891,00469 809
27 oct. 202239 500,0038 863,0036 502,0037 508,0037 508,00490 144
26 oct. 202237 647,0039 698,0037 481,0039 680,0039 680,00342 516
25 oct. 202238 519,0039 126,0036 616,0037 980,0037 980,00362 784
24 oct. 202237 863,0039 262,0038 040,0038 359,0038 359,00155 580
21 oct. 202238 067,0039 396,0037 680,0038 948,0038 948,00237 664
20 oct. 202239 033,0038 526,0036 538,0038 410,0038 410,00515 607
19 oct. 202238 588,0038 588,0037 580,0037 890,0037 890,00195 809
18 oct. 202239 148,0039 228,0038 106,0038 550,0038 550,00152 596
17 oct. 202236 614,0038 984,0036 461,0038 782,0038 782,00454 724
14 oct. 202239 399,0039 405,0036 994,0037 008,0037 008,00393 239
13 oct. 202239 698,0039 143,0037 270,0037 725,0037 725,00308 740
12 oct. 202238 902,0039 821,0038 727,0039 117,0039 117,00193 733
11 oct. 202239 740,0039 438,0038 038,0038 886,0038 886,00210 115
10 oct. 202239 400,0040 104,0039 001,0039 193,0039 193,00122 821
07 oct. 202240 418,0040 810,0039 802,0040 597,0040 597,00169 492
06 oct. 202242 626,0042 489,0040 424,0040 939,0040 939,00261 062
05 oct. 202242 696,0042 708,0040 698,0040 862,0040 862,00193 307
04 oct. 202239 800,0042 990,0039 842,0042 645,0042 645,00559 528
03 oct. 202238 783,0039 669,0038 102,0039 263,0039 263,00221 433
30 sept. 202238 095,0039 397,0037 910,0038 783,0038 783,00258 243
29 sept. 202234 801,0038 042,0034 944,0037 773,0037 773,00361 068
28 sept. 202234 955,0036 647,0034 949,0036 311,0036 311,00270 398
27 sept. 202236 401,0036 857,0034 830,0036 457,0036 457,00375 411
26 sept. 202235 600,0036 635,0034 351,0036 041,0036 041,00823 586
23 sept. 202238 236,0038 238,0035 607,0035 607,0035 607,00427 455
22 sept. 202237 000,0038 397,0036 501,0037 907,0037 907,00454 864
21 sept. 202237 780,0038 535,0037 213,0037 475,0037 475,00361 820
20 sept. 202237 967,0038 457,0037 420,0037 911,0037 911,00275 148
19 sept. 202238 001,0038 001,0036 615,0037 715,0037 715,00196 480
16 sept. 202237 900,0038 924,0037 374,0038 398,0038 398,00772 591
15 sept. 202238 750,0038 750,0037 683,5038 300,0038 300,00351 547
14 sept. 202238 750,0038 772,0037 747,0038 120,0038 120,00360 646
13 sept. 202240 278,0040 177,0038 652,0038 815,0038 815,00209 413
12 sept. 202239 500,0040 601,0039 073,0040 120,0040 120,00340 505
09 sept. 202237 500,0039 413,0037 547,0039 000,0039 000,00721 723
08 sept. 202237 500,0037 728,0036 416,0036 797,0036 797,00530 319
07 sept. 202237 000,0037 632,0036 182,0036 837,0036 837,00366 446
06 sept. 202239 341,0039 150,0037 343,0037 963,0037 963,00409 192
05 sept. 202237 572,0039 779,0037 772,0038 782,0038 782,00253 845
02 sept. 202238 433,0038 050,0037 080,0037 935,0037 935,00220 845
01 sept. 202237 734,0037 849,0036 575,0037 458,0037 458,00319 768
31 août 202241 500,0041 500,0037 655,0038 051,0038 051,001 221 588
30 août 202241 591,0042 501,0040 427,0040 427,0040 427,00380 451
29 août 202243 399,0043 494,0041 516,0042 894,0042 894,00196 975
26 août 202243 999,0044 500,0043 108,0043 662,0043 662,00326 274
25 août 202243 888,0043 557,0042 229,0043 557,0043 557,00433 532
24 août 202243 600,0044 000,0041 993,0042 724,0042 724,00218 060
23 août 202241 301,0043 446,0041 465,0043 165,0043 165,00191 290
22 août 202242 001,0042 947,0040 403,0041 157,0041 157,00239 352
19 août 202243 027,0043 103,0040 904,0041 558,0041 558,00231 873
18 août 202243 300,0043 602,0042 889,0043 128,0043 128,00247 545
17 août 202245 000,0045 001,0042 900,0043 533,0043 533,00228 532
17 août 20222870 Dividende
16 août 202245 984,0047 283,0044 400,0046 603,0043 733,00399 367
15 août 202246 290,0046 596,0044 642,0044 717,0041 963,15251 752
12 août 202247 455,0047 607,0045 907,0046 290,0043 439,28270 429
11 août 202246 101,0047 794,0046 101,0047 197,0044 290,42257 074
10 août 202246 727,0047 508,0045 102,0046 749,0043 870,01272 690
08 août 202245 999,0047 341,0045 279,0046 916,0044 026,73268 843
05 août 202244 860,0045 582,0044 001,0045 493,0042 691,36268 539
04 août 202244 300,0045 184,0042 385,0044 547,0041 803,62414 638
03 août 202244 601,0044 910,0043 003,0043 142,0040 485,14517 149
02 août 202246 150,0046 577,0043 851,0044 322,0041 592,47366 222
01 août 202249 255,0049 251,0045 988,0045 988,0043 155,88464 217
29 juil. 202247 401,0049 255,0047 354,0049 255,0046 221,68418 062
28 juil. 202247 800,0049 164,0046 448,0046 701,0043 824,96412 219
27 juil. 202247 240,0047 500,0045 931,0046 904,0044 015,46256 656
26 juil. 202246 939,0047 804,0045 430,0045 889,0043 062,97374 155
25 juil. 202245 843,0047 091,0045 133,0046 377,0043 520,92172 186
22 juil. 202246 198,0046 400,0045 099,0045 825,0043 002,91330 235
21 juil. 202245 000,0045 869,0043 797,0045 081,0042 304,73258 721
20 juil. 202247 700,0048 511,0046 203,0046 703,0043 826,84152 235
19 juil. 202246 500,0047 619,0045 293,0047 619,0044 686,43280 468
*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...