La bourse est fermée

Kumba Iron Ore Limited (KIO.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc
Ajouter à la liste dynamique
45 355,00-750,00 (-1,63 %)
À la clôture : 05:00PM SAST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAc
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202145 931,0046 726,0045 355,0045 355,0045 355,00218 530
02 déc. 202145 075,0047 033,0045 000,0046 105,0046 105,00215 436
01 déc. 202145 500,0046 321,0044 271,0046 097,0046 097,00362 569
30 nov. 202144 500,0045 489,0042 760,0045 350,0045 350,00411 018
29 nov. 202143 045,0044 154,0042 809,5043 693,0043 693,00444 894
26 nov. 202142 500,0043 727,0041 447,0042 629,0042 629,00351 768
25 nov. 202145 372,0045 372,0042 805,0043 004,0043 004,00482 780
24 nov. 202145 000,0045 283,0044 500,0045 034,0045 034,00435 314
23 nov. 202143 300,0044 656,0043 000,0044 283,0044 283,00490 012
22 nov. 202142 208,0042 692,0041 173,0042 391,0042 391,00519 615
19 nov. 202139 800,0042 000,0040 001,0041 213,0041 213,00508 782
18 nov. 202141 000,0041 001,0039 731,0039 763,0039 763,00271 910
17 nov. 202142 700,0043 299,0041 003,0041 252,0041 252,00229 258
16 nov. 202141 999,0042 591,0041 428,0042 282,0042 282,00256 273
15 nov. 202142 500,0042 364,0041 050,0041 194,0041 194,00163 482
12 nov. 202142 800,0043 076,0041 669,0042 110,0042 110,00321 939
11 nov. 202141 000,0042 984,0040 509,0042 934,0042 934,00782 646
10 nov. 202141 000,0040 900,0038 549,0040 423,0040 423,00637 377
09 nov. 202141 499,0041 706,0040 428,0041 133,0041 133,00259 668
08 nov. 202141 301,0041 811,0040 064,0041 072,0041 072,00535 987
05 nov. 202141 671,0042 344,0041 230,0041 408,0041 408,00435 845
04 nov. 202142 800,0044 273,0041 674,0041 813,0041 813,00615 975
03 nov. 202143 500,0044 499,0042 583,0042 793,0042 793,00551 046
02 nov. 202146 000,0046 401,0042 643,0042 800,0042 800,00950 220
29 oct. 202147 060,0047 166,0046 260,0046 420,0046 420,00394 553
28 oct. 202147 801,0048 603,0047 512,0047 582,0047 582,00143 765
27 oct. 202148 192,0048 457,0047 300,0048 199,0048 199,00572 991
26 oct. 202149 500,0050 449,0048 630,0048 971,0048 971,00220 321
25 oct. 202150 232,0050 239,0048 845,0049 500,0049 500,00152 676
22 oct. 202149 398,0049 687,0048 534,0049 505,0049 505,00199 647
21 oct. 202148 600,0049 528,0046 900,0048 272,0048 272,00684 782
20 oct. 202150 052,0050 416,0049 042,0050 165,0050 165,00593 705
19 oct. 202151 277,0051 299,0049 666,0050 360,0050 360,00557 960
18 oct. 202151 500,0052 239,0049 900,0050 648,0050 648,00447 552
15 oct. 202152 950,0052 599,0050 760,0051 647,0051 647,00395 072
14 oct. 202153 500,0053 376,0051 579,0051 724,0051 724,00499 199
13 oct. 202150 600,0050 700,0049 850,0050 636,0050 636,00723 089
12 oct. 202151 900,0051 850,0050 402,0050 897,0050 897,00562 579
11 oct. 202149 207,0052 049,0049 209,0051 155,0051 155,00592 779
08 oct. 202148 274,0049 056,0047 422,5048 265,0048 265,00408 840
07 oct. 202146 390,0048 492,0046 272,0048 039,0048 039,00567 565
06 oct. 202147 101,0047 852,0045 101,0045 205,0045 205,00715 879
05 oct. 202149 200,0049 192,0046 780,0047 565,0047 565,00623 592
04 oct. 202148 301,0049 077,0048 025,0048 718,0048 718,00364 722
01 oct. 202149 490,0049 675,0047 700,0047 709,0047 709,00400 936
30 sept. 202148 500,0050 173,0048 196,0049 595,0049 595,00631 494
29 sept. 202148 600,0049 499,0046 561,0048 500,0048 500,00621 155
28 sept. 202150 710,0051 999,0049 553,0050 000,0050 000,00582 105
27 sept. 202151 610,0053 241,0051 251,0051 500,0051 500,00702 408
23 sept. 202153 950,0053 628,0050 302,0051 492,0051 492,00595 856
22 sept. 202154 399,0055 111,0051 730,0052 442,0052 442,00794 876
21 sept. 202152 301,0054 206,0052 057,0052 379,0052 379,00289 579
20 sept. 202153 000,0052 936,0051 272,0052 526,0052 526,00475 319
17 sept. 202157 800,0057 933,0054 501,0054 718,0054 718,001 017 884
16 sept. 202158 900,0059 525,0057 606,0058 007,0058 007,00585 237
15 sept. 202160 276,0060 938,0058 950,0059 512,0059 512,00497 697
14 sept. 202161 863,0062 275,0060 032,0060 718,0060 718,00217 942
13 sept. 202162 000,0062 269,0061 296,0062 269,0062 269,00217 175
10 sept. 202161 300,0063 517,0061 750,0062 540,0062 540,00204 759
09 sept. 202162 550,0063 515,0061 186,0061 715,0061 715,00363 139
08 sept. 202162 536,0064 178,0062 389,0062 548,0062 548,00377 559
07 sept. 202163 000,0063 516,0062 551,0063 027,0063 027,00228 573
06 sept. 202162 940,0063 382,0062 527,0063 065,0063 065,00214 409
03 sept. 202163 364,0064 622,0061 910,0064 116,0064 116,00370 245
02 sept. 202162 248,0064 272,0062 495,0063 500,0063 500,00463 672
01 sept. 202164 643,0065 681,0062 585,0063 675,0063 675,00445 889
31 août 202165 899,0066 810,0064 610,0065 300,0065 300,00493 869
30 août 202165 634,0066 743,0064 884,0066 226,0066 226,00207 415
27 août 202164 128,0065 658,0063 322,0065 432,0065 432,00344 505
26 août 202164 500,0064 950,0063 090,0064 101,0064 101,00298 531
25 août 202164 614,0064 610,0062 875,0064 461,0064 461,00302 272
24 août 202163 056,0064 104,0062 146,0063 894,0063 894,00403 414
23 août 202162 589,0062 802,0060 880,0062 802,0062 802,00347 247
20 août 202161 508,0062 772,0059 895,0060 694,0060 694,00405 718
19 août 202165 000,0065 328,0060 652,0061 563,0061 563,00825 928
18 août 202169 500,0069 442,0064 478,0066 875,0066 875,00588 743
18 août 20217270 Dividende
17 août 202173 847,0077 065,0073 832,0076 568,0069 298,00600 533
16 août 202174 800,0075 755,0073 096,0073 848,0066 836,26367 746
13 août 202175 986,0076 196,0073 500,0074 782,0067 681,58225 782
12 août 202174 643,0075 886,0074 000,0075 591,0068 413,77172 455
11 août 202174 653,0076 330,0074 636,0075 505,0068 335,93312 304
10 août 202177 700,0077 706,0072 565,0074 459,0067 389,24464 797
06 août 202176 411,0078 693,0076 426,0077 921,0070 522,53307 784
05 août 202178 400,0078 791,0075 783,0076 373,0069 121,52529 597
04 août 202179 500,0080 178,0078 242,0079 079,0071 570,59216 623
03 août 202177 800,0080 338,0077 530,0078 976,0071 477,37390 001
02 août 202178 240,0079 012,5076 775,0077 830,0070 440,17219 118
30 juil. 202176 446,0078 720,0075 150,0077 803,0070 415,73346 553
29 juil. 202175 955,0078 373,0076 000,0077 933,0070 533,40226 846
28 juil. 202173 900,0076 176,0073 234,0075 955,0068 743,20265 641
27 juil. 202173 292,0074 444,0072 109,0072 918,0065 994,56324 413
26 juil. 202170 949,0073 005,0070 469,0072 991,0066 060,63194 366
23 juil. 202170 580,0071 117,0069 651,0070 246,0063 576,26171 270
22 juil. 202170 200,0070 999,0069 715,0070 897,0064 165,45160 244
21 juil. 202169 500,0070 952,0068 821,0070 162,0063 500,24215 380
20 juil. 202170 001,0071 319,0069 059,0070 250,0063 579,88243 482
19 juil. 202169 000,0070 368,0068 500,0069 020,0062 466,67159 814
16 juil. 202172 499,0072 500,0070 327,0070 364,0063 683,06111 999
15 juil. 202171 761,0072 990,0071 106,0072 659,0065 760,15178 539
*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...