La bourse est fermée

Kumba Iron Ore Limited (KIO.JO)

Johannesburg - Johannesburg Prix différé. Devise en ZAc
Ajouter à la liste dynamique
52 675,00+1 851,00 (+3,64 %)
À la clôture : 05:00PM SAST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ZAc
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202251 601,0053 462,0051 601,0052 675,0052 675,00350 028
20 mai 202250 400,0051 699,0049 897,0050 824,0050 824,00334 815
19 mai 202247 975,0050 225,0047 426,0049 313,0049 313,00432 720
18 mai 202251 398,0051 467,0048 340,0048 716,0048 716,00408 190
17 mai 202248 400,0052 536,0048 399,0051 136,0051 136,00559 180
16 mai 202247 700,0048 053,0046 810,0048 053,0048 053,00521 175
13 mai 202249 350,0049 350,0046 739,0047 193,0047 193,00451 219
12 mai 202248 188,0048 515,0046 000,0048 186,0048 186,00652 698
11 mai 202247 900,0049 256,0046 530,0049 240,0049 240,00521 845
10 mai 202246 765,0047 484,0045 016,0046 503,0046 503,00669 024
09 mai 202248 400,0048 965,0046 016,0046 765,0046 765,00508 734
06 mai 202251 000,0050 514,0047 830,0049 407,0049 407,00355 493
05 mai 202250 512,0053 584,0051 116,0051 341,0051 341,00404 860
04 mai 202253 000,0052 371,0050 624,0051 000,0051 000,00417 496
03 mai 202253 800,0053 468,0051 568,0052 204,0052 204,00230 105
29 avr. 202250 274,0054 571,0049 754,0053 400,0053 400,00734 237
28 avr. 202248 500,0049 466,0047 214,0048 942,0048 942,001 057 514
26 avr. 202250 593,0050 072,0047 640,0047 640,0047 640,00625 228
25 avr. 202247 790,0051 440,0045 212,0049 030,0049 030,001 179 690
22 avr. 202256 500,0056 529,0050 670,0050 670,0050 670,00866 040
21 avr. 202264 869,0064 615,0055 321,0057 856,0057 856,00995 329
20 avr. 202264 999,0067 659,0064 195,0066 196,0066 196,00541 405
19 avr. 202265 008,0067 731,0065 104,0065 233,0065 233,00197 192
14 avr. 202264 000,0065 714,0063 859,0065 007,0065 007,00145 651
13 avr. 202264 546,0064 986,0062 906,0063 516,0063 516,00213 036
12 avr. 202265 301,0065 754,0063 192,0065 118,0065 118,00466 991
11 avr. 202264 258,0065 752,0063 931,0065 303,0065 303,00236 660
08 avr. 202267 099,0067 681,0064 535,0066 347,0066 347,00243 854
07 avr. 202268 200,0067 920,5062 889,0066 572,0066 572,00568 642
06 avr. 202266 979,0068 736,0067 488,0068 316,0068 316,00245 886
05 avr. 202267 777,0068 497,0066 151,0067 792,0067 792,00204 961
04 avr. 202268 500,0069 917,0066 972,0067 389,0067 389,00416 109
01 avr. 202265 549,0068 809,0064 958,0068 809,0068 809,00347 898
31 mars 202265 000,0066 376,0064 442,0065 537,0065 537,00324 251
30 mars 202261 675,0065 673,0062 325,0065 673,0065 673,00230 410
29 mars 202262 900,0063 265,0059 510,0061 912,0061 912,00310 193
28 mars 202263 500,0064 263,0062 246,0062 683,0062 683,00305 113
25 mars 202263 500,0063 663,0061 477,0063 390,0063 390,00315 773
24 mars 202261 091,0063 698,0060 420,0062 939,0062 939,00452 128
23 mars 202263 000,0063 182,0060 248,0060 771,0060 771,00297 474
22 mars 202261 349,0064 441,0060 577,0062 041,0062 041,00243 310
18 mars 202262 498,0062 183,0060 512,0061 349,0061 349,00920 059
17 mars 202258 738,0061 346,0058 772,0060 800,0060 800,00568 212
16 mars 202261 950,0059 751,0056 012,0058 593,0058 593,00560 149
16 mars 20223050 Dividende
15 mars 202260 480,0060 469,0057 413,0058 057,0055 007,00583 482
14 mars 202262 790,0062 522,0060 054,0061 032,0057 825,71349 082
11 mars 202264 130,0064 401,0061 979,0064 024,0060 660,53355 568
10 mars 202263 000,0064 301,0059 989,0064 088,0060 721,16547 955
09 mars 202262 000,0064 563,0058 778,0060 049,0056 894,35473 808
08 mars 202262 901,0064 477,0061 076,0061 938,0058 684,11539 187
07 mars 202267 102,0069 122,0062 471,0062 930,0059 624,00641 231
04 mars 202263 600,0066 760,0062 437,0066 723,0063 217,731 210 586
03 mars 202262 496,0064 996,0050 500,0063 600,0060 258,80746 207
02 mars 202260 977,0063 499,0059 423,0059 459,0056 335,35529 812
01 mars 202260 833,0063 499,0059 954,0060 600,0057 416,41531 912
28 févr. 202259 713,0061 646,0059 526,0060 446,0057 270,501 444 604
25 févr. 202260 988,0061 292,0050 500,0059 689,0056 553,26805 414
24 févr. 202263 600,0063 182,0059 250,0060 306,0057 137,851 022 886
23 févr. 202264 501,0066 357,0063 995,0064 491,0061 102,99711 875
22 févr. 202267 001,0067 600,0062 792,0066 281,0062 798,96600 972
21 févr. 202266 200,0068 739,0066 200,0067 850,0064 285,53602 407
18 févr. 202265 600,0066 709,0065 043,0066 225,0062 745,90475 221
17 févr. 202266 900,0067 800,0064 753,0065 602,0062 155,63622 972
16 févr. 202265 905,0069 210,0065 821,0067 849,0064 284,58647 696
15 févr. 202262 510,0066 718,0062 500,0065 260,0061 831,59878 081
14 févr. 202267 400,0068 500,0065 560,0067 127,0063 600,51624 289
11 févr. 202266 000,0070 500,0066 315,0068 467,0064 870,11894 175
10 févr. 202261 400,0067 845,0060 960,0067 805,0064 242,89643 300
09 févr. 202261 444,0061 127,0059 448,0060 667,0057 479,88495 636
08 févr. 202260 100,0062 418,0060 156,0061 546,0058 312,71375 178
07 févr. 202260 000,0061 800,0059 043,0060 000,0056 847,93415 395
04 févr. 202257 300,0060 124,0056 826,0060 066,0056 910,46629 615
03 févr. 202256 000,0057 274,0055 017,0056 752,0053 770,56316 100
02 févr. 202253 776,0056 512,0053 615,0055 931,0052 992,69377 907
01 févr. 202254 800,0055 590,0052 567,0053 776,0050 950,90263 202
31 janv. 202254 500,0054 501,0052 401,0054 069,0051 228,51385 499
28 janv. 202253 860,0055 593,0053 280,0053 803,0050 976,48685 884
27 janv. 202250 500,0053 863,0051 106,0053 863,0051 033,33611 099
26 janv. 202252 499,0053 399,0050 931,0052 764,0049 992,07293 827
25 janv. 202250 224,0052 438,0049 999,0050 445,0047 794,89306 759
24 janv. 202254 546,0054 546,0049 818,0049 784,0047 168,62224 512
21 janv. 202254 350,0054 820,0053 079,0054 546,0051 680,45395 062
20 janv. 202254 300,0054 900,0053 464,0054 321,0051 467,27424 763
19 janv. 202249 800,0054 569,0049 200,0054 321,0051 467,27398 321
18 janv. 202249 600,0050 550,0048 967,0049 860,0047 240,63295 334
17 janv. 202249 618,0050 325,0048 864,0049 152,0046 569,82288 131
14 janv. 202251 900,0051 819,0049 250,0049 618,0047 011,34344 599
13 janv. 202251 110,0051 985,0049 743,0051 984,0049 253,04367 223
12 janv. 202250 405,0052 734,0050 708,0051 986,0049 254,94369 942
11 janv. 202246 100,0050 603,0045 478,0049 793,0047 177,14914 145
10 janv. 202246 300,0046 735,0045 247,0045 478,0043 088,83334 761
07 janv. 202245 334,0046 970,0045 700,0046 300,0043 867,6591 725
06 janv. 202245 510,0047 088,0044 676,0046 751,0044 294,96324 823
05 janv. 202245 830,0046 463,0045 509,0045 700,0043 299,17146 844
04 janv. 202246 500,0046 499,0045 416,0045 743,0043 339,91163 588
03 janv. 202246 100,0046 605,0044 942,0045 432,0043 045,2565 333
31 déc. 202145 301,0046 445,0045 270,0046 009,0043 591,9427 738
30 déc. 202146 250,0046 179,0045 099,0045 837,0043 428,9788 221
29 déc. 202144 500,0045 712,0044 706,0045 419,0043 032,93112 272
*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...