Alarum Technologies Ltd. (ALAR.TA)
Tel Aviv - Tel Aviv Precio retrasado. Divisa en ILA (0.01 ILS).
Añadir a la lista de seguimiento
A partir del 11:33AM IDT. Mercado abierto.
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILADescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 may 2024 | 979.40 | 979.40 | 932.00 | 942.20 | 942.20 | 68,346 |
| 16 may 2024 | 1,025.00 | 1,025.00 | 969.30 | 982.10 | 982.10 | 233,284 |
| 15 may 2024 | 1,034.00 | 1,050.00 | 995.00 | 1,025.00 | 1,025.00 | 210,048 |
| 12 may 2024 | 1,009.00 | 1,048.00 | 997.20 | 1,034.00 | 1,034.00 | 86,901 |
| 09 may 2024 | 1,040.00 | 1,045.00 | 979.80 | 990.00 | 990.00 | 209,121 |
| 08 may 2024 | 1,070.00 | 1,072.00 | 1,016.00 | 1,043.00 | 1,043.00 | 269,497 |
| 07 may 2024 | 1,131.00 | 1,149.00 | 1,062.00 | 1,105.00 | 1,105.00 | 308,235 |
| 06 may 2024 | 1,063.00 | 1,146.00 | 1,063.00 | 1,102.00 | 1,102.00 | 297,245 |
| 05 may 2024 | 1,059.00 | 1,071.00 | 1,040.00 | 1,063.00 | 1,063.00 | 143,475 |
| 02 may 2024 | 1,035.00 | 1,070.00 | 1,001.00 | 1,001.00 | 1,001.00 | 459,624 |
| 01 may 2024 | 1,040.00 | 1,062.00 | 1,011.00 | 1,019.00 | 1,019.00 | 240,470 |
| 30 abr 2024 | 1,060.00 | 1,115.00 | 1,055.00 | 1,085.00 | 1,085.00 | 562,653 |
| 25 abr 2024 | 942.50 | 1,015.00 | 930.00 | 1,015.00 | 1,015.00 | 434,541 |
| 24 abr 2024 | 985.00 | 985.00 | 932.20 | 943.00 | 943.00 | 867,528 |
| 21 abr 2024 | 783.00 | 792.90 | 762.00 | 788.00 | 788.00 | 201,447 |
| 18 abr 2024 | 842.00 | 868.00 | 825.00 | 840.10 | 840.10 | 232,543 |
| 17 abr 2024 | 898.00 | 898.00 | 820.00 | 820.00 | 820.00 | 298,076 |
| 16 abr 2024 | 909.00 | 912.90 | 869.00 | 880.80 | 880.80 | 311,681 |
| 15 abr 2024 | 900.00 | 992.00 | 886.10 | 963.00 | 963.00 | 351,114 |
| 14 abr 2024 | 900.00 | 914.00 | 880.90 | 900.90 | 900.90 | 188,740 |
| 11 abr 2024 | 826.00 | 886.40 | 816.80 | 862.20 | 862.20 | 335,717 |
| 10 abr 2024 | 900.00 | 906.30 | 801.00 | 860.10 | 860.10 | 913,569 |
| 09 abr 2024 | 977.00 | 1,003.00 | 905.00 | 918.00 | 918.00 | 441,064 |
| 08 abr 2024 | 947.60 | 1,024.00 | 947.60 | 1,015.00 | 1,015.00 | 817,364 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 971.50 | 1,021.00 | 930.00 | 972.80 | 972.80 | 995,266 |
| 03 abr 2024 | 918.00 | 959.90 | 902.00 | 955.00 | 955.00 | 766,388 |
| 02 abr 2024 | 794.00 | 857.00 | 766.00 | 857.00 | 857.00 | 383,541 |
| 01 abr 2024 | 775.00 | 779.00 | 730.20 | 776.00 | 776.00 | 265,306 |
| 31 mar 2024 | 730.00 | 775.00 | 730.00 | 775.00 | 775.00 | 111,247 |
| 28 mar 2024 | 762.00 | 803.00 | 754.30 | 775.00 | 775.00 | 381,087 |
| 27 mar 2024 | 777.00 | 789.00 | 735.00 | 756.00 | 756.00 | 483,452 |
| 26 mar 2024 | 804.00 | 825.00 | 770.10 | 775.50 | 775.50 | 306,948 |
| 25 mar 2024 | 800.00 | 818.00 | 768.00 | 812.00 | 812.00 | 474,993 |
| 21 mar 2024 | 789.00 | 847.00 | 750.00 | 800.00 | 800.00 | 1,223,495 |
| 20 mar 2024 | 710.00 | 756.00 | 702.10 | 756.00 | 756.00 | 716,695 |
| 19 mar 2024 | 700.00 | 736.00 | 690.00 | 692.40 | 692.40 | 672,629 |
| 18 mar 2024 | 675.00 | 700.00 | 647.30 | 692.50 | 692.50 | 625,595 |
| 17 mar 2024 | 674.00 | 686.90 | 670.10 | 685.70 | 685.70 | 349,074 |
| 14 mar 2024 | 667.00 | 679.90 | 603.80 | 654.30 | 654.30 | 710,951 |
| 13 mar 2024 | 647.00 | 680.00 | 627.00 | 668.90 | 668.90 | 944,499 |
| 12 mar 2024 | 577.00 | 605.00 | 560.00 | 603.80 | 603.80 | 271,617 |
| 11 mar 2024 | 523.40 | 577.00 | 510.10 | 577.00 | 577.00 | 400,695 |
| 10 mar 2024 | 545.00 | 545.00 | 520.00 | 523.40 | 523.40 | 161,216 |
| 07 mar 2024 | 598.00 | 598.00 | 551.00 | 555.70 | 555.70 | 459,900 |
| 06 mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 05 mar 2024 | 631.00 | 631.00 | 555.00 | 555.00 | 555.00 | 394,729 |
| 04 mar 2024 | 650.00 | 669.00 | 619.00 | 625.90 | 625.90 | 375,484 |
| 03 mar 2024 | 630.00 | 654.60 | 612.00 | 648.20 | 648.20 | 195,489 |
| 29 feb 2024 | 575.00 | 655.70 | 575.00 | 630.00 | 630.00 | 935,720 |
| 28 feb 2024 | 585.00 | 589.00 | 557.00 | 564.00 | 564.00 | 1,787,879 |
| 26 feb 2024 | 467.20 | 467.20 | 450.00 | 462.20 | 462.20 | 181,113 |
| 25 feb 2024 | 456.00 | 472.80 | 456.00 | 467.20 | 467.20 | 186,752 |
| 22 feb 2024 | 422.00 | 463.00 | 422.00 | 455.00 | 455.00 | 384,372 |
| 21 feb 2024 | 424.00 | 438.00 | 400.00 | 422.50 | 422.50 | 425,511 |
| 20 feb 2024 | 430.00 | 449.10 | 412.20 | 417.60 | 417.60 | 270,150 |
| 19 feb 2024 | 450.00 | 455.90 | 431.10 | 434.30 | 434.30 | 212,107 |
| 18 feb 2024 | 439.80 | 450.00 | 439.80 | 444.10 | 444.10 | 108,807 |
| 15 feb 2024 | 472.00 | 478.90 | 430.00 | 435.40 | 435.40 | 409,173 |
| 14 feb 2024 | 436.00 | 469.30 | 436.00 | 457.10 | 457.10 | 387,043 |
| 13 feb 2024 | 476.00 | 481.30 | 430.90 | 437.60 | 437.60 | 1,225,794 |
| 12 feb 2024 | 484.00 | 545.00 | 484.00 | 525.80 | 525.80 | 783,973 |
| 11 feb 2024 | 481.00 | 492.40 | 480.00 | 485.70 | 485.70 | 136,266 |
| 08 feb 2024 | 492.40 | 505.00 | 474.00 | 480.50 | 480.50 | 330,866 |
| 07 feb 2024 | 484.60 | 514.40 | 476.60 | 484.00 | 484.00 | 402,043 |
| 06 feb 2024 | 485.00 | 513.70 | 480.00 | 496.30 | 496.30 | 464,172 |
| 05 feb 2024 | 419.00 | 495.00 | 416.00 | 485.00 | 485.00 | 914,404 |
| 04 feb 2024 | 412.00 | 420.00 | 410.20 | 416.80 | 416.80 | 132,328 |
| 01 feb 2024 | 423.00 | 423.00 | 402.00 | 402.00 | 402.00 | 429,486 |
| 31 ene 2024 | 414.00 | 414.00 | 380.00 | 412.00 | 412.00 | 640,046 |
| 30 ene 2024 | 407.90 | 429.00 | 403.30 | 418.00 | 418.00 | 600,150 |
| 29 ene 2024 | 390.10 | 404.50 | 380.00 | 400.70 | 400.70 | 342,770 |
| 28 ene 2024 | 400.00 | 410.00 | 387.00 | 392.60 | 392.60 | 269,718 |
| 25 ene 2024 | 405.00 | 423.00 | 400.10 | 403.40 | 403.40 | 502,727 |
| 24 ene 2024 | 363.00 | 404.00 | 360.00 | 403.00 | 403.00 | 1,139,202 |
| 23 ene 2024 | 370.00 | 378.40 | 360.10 | 363.00 | 363.00 | 179,684 |
| 22 ene 2024 | 366.20 | 380.00 | 360.00 | 360.00 | 360.00 | 431,535 |
| 21 ene 2024 | 360.00 | 376.00 | 359.00 | 366.60 | 366.60 | 588,893 |
| 18 ene 2024 | 431.00 | 445.00 | 423.00 | 444.40 | 444.40 | 186,986 |
| 17 ene 2024 | 440.00 | 444.50 | 426.20 | 429.70 | 429.70 | 332,575 |
| 16 ene 2024 | 419.50 | 429.00 | 404.00 | 424.10 | 424.10 | 255,060 |
| 15 ene 2024 | 404.50 | 423.00 | 402.00 | 419.50 | 419.50 | 213,176 |
| 14 ene 2024 | 394.10 | 404.90 | 390.00 | 403.00 | 403.00 | 288,410 |
| 11 ene 2024 | 405.50 | 405.50 | 380.40 | 384.50 | 384.50 | 405,742 |
| 10 ene 2024 | 404.00 | 436.00 | 392.00 | 405.50 | 405.50 | 973,461 |
| 09 ene 2024 | 348.00 | 390.50 | 332.10 | 385.80 | 385.80 | 1,160,882 |
| 08 ene 2024 | 347.20 | 357.90 | 340.00 | 355.00 | 355.00 | 667,899 |
| 07 ene 2024 | 352.00 | 359.70 | 340.00 | 346.50 | 346.50 | 569,928 |
| 04 ene 2024 | 309.20 | 317.00 | 290.00 | 310.40 | 310.40 | 548,825 |
| 03 ene 2024 | 322.40 | 323.10 | 292.80 | 309.20 | 309.20 | 1,180,750 |
| 02 ene 2024 | 283.70 | 299.00 | 260.00 | 299.00 | 299.00 | 1,031,448 |
| 01 ene 2024 | 273.00 | 285.00 | 272.00 | 283.70 | 283.70 | 354,887 |
| 31 dic 2023 | 271.50 | 278.00 | 268.00 | 272.90 | 272.90 | 1,177,520 |
| 28 dic 2023 | 215.40 | 234.90 | 215.40 | 222.50 | 222.50 | 738,934 |
| 27 dic 2023 | 214.00 | 233.00 | 210.70 | 215.40 | 215.40 | 912,645 |
| 26 dic 2023 | 220.20 | 230.00 | 202.00 | 210.70 | 210.70 | 1,140,849 |
| 25 dic 2023 | 199.20 | 222.10 | 194.00 | 220.20 | 220.20 | 674,454 |
| 24 dic 2023 | 189.00 | 206.00 | 188.00 | 199.80 | 199.80 | 549,732 |
| 21 dic 2023 | 169.00 | 174.10 | 164.50 | 169.80 | 169.80 | 270,200 |
| 20 dic 2023 | 166.90 | 180.80 | 165.30 | 166.40 | 166.40 | 296,548 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.