Azrieli Group Ltd. (AZRG.TA)
Tel Aviv - Tel Aviv Precio retrasado. Moneda en ILA (0.01 ILS).
Añadir a la lista de seguimiento
Al cierre: 05:24PM IDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ILADescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 22,200.00 | 22,340.00 | 21,960.00 | 22,100.00 | 22,100.00 | 201,125 |
| 26 jun 2024 | 22,280.00 | 22,550.00 | 22,110.00 | 22,330.00 | 22,330.00 | 40,676 |
| 25 jun 2024 | 21,850.00 | 22,660.00 | 21,660.00 | 22,280.00 | 22,280.00 | 93,611 |
| 24 jun 2024 | 21,850.00 | 22,150.00 | 21,760.00 | 21,850.00 | 21,850.00 | 49,029 |
| 23 jun 2024 | 21,720.00 | 22,220.00 | 21,720.00 | 21,850.00 | 21,850.00 | 28,868 |
| 20 jun 2024 | 22,540.00 | 22,590.00 | 21,870.00 | 22,110.00 | 22,110.00 | 125,120 |
| 19 jun 2024 | 22,880.00 | 22,940.00 | 22,580.00 | 22,680.00 | 22,680.00 | 27,067 |
| 18 jun 2024 | 23,340.00 | 23,340.00 | 22,600.00 | 22,760.00 | 22,760.00 | 76,014 |
| 17 jun 2024 | 22,580.00 | 23,400.00 | 22,370.00 | 23,320.00 | 23,320.00 | 75,511 |
| 16 jun 2024 | 22,940.00 | 23,230.00 | 22,400.00 | 22,420.00 | 22,420.00 | 25,592 |
| 13 jun 2024 | 22,500.00 | 22,790.00 | 22,500.00 | 22,670.00 | 22,670.00 | 75,560 |
| 10 jun 2024 | 21,600.00 | 22,700.00 | 21,600.00 | 22,500.00 | 22,500.00 | 74,366 |
| 09 jun 2024 | 22,620.00 | 22,620.00 | 21,860.00 | 21,880.00 | 21,880.00 | 56,928 |
| 06 jun 2024 | 22,650.00 | 22,860.00 | 22,140.00 | 22,450.00 | 22,450.00 | 85,833 |
| 05 jun 2024 | 23,450.00 | 23,580.00 | 22,680.00 | 22,980.00 | 22,980.00 | 72,343 |
| 04 jun 2024 | 23,500.00 | 23,530.00 | 22,870.00 | 23,370.00 | 23,370.00 | 72,110 |
| 03 jun 2024 | 23,000.00 | 23,700.00 | 22,670.00 | 23,500.00 | 23,500.00 | 130,849 |
| 02 jun 2024 | 23,000.00 | 23,040.00 | 22,370.00 | 22,800.00 | 22,800.00 | 36,233 |
| 30 may 2024 | 22,190.00 | 22,700.00 | 21,920.00 | 22,420.00 | 22,420.00 | 361,440 |
| 29 may 2024 | 22,970.00 | 23,190.00 | 22,640.00 | 22,640.00 | 22,640.00 | 120,507 |
| 28 may 2024 | 22,600.00 | 23,350.00 | 22,570.00 | 22,910.00 | 22,910.00 | 140,223 |
| 27 may 2024 | 22,590.00 | 22,910.00 | 22,540.00 | 22,700.00 | 22,700.00 | 60,341 |
| 26 may 2024 | 22,600.00 | 22,800.00 | 22,530.00 | 22,800.00 | 22,800.00 | 30,887 |
| 23 may 2024 | 22,950.00 | 22,950.00 | 22,190.00 | 22,450.00 | 22,450.00 | 190,337 |
| 22 may 2024 | 22,750.00 | 23,300.00 | 22,750.00 | 22,950.00 | 22,950.00 | 155,141 |
| 21 may 2024 | 23,200.00 | 23,250.00 | 22,740.00 | 22,740.00 | 22,740.00 | 104,837 |
| 20 may 2024 | 22,890.00 | 23,200.00 | 22,610.00 | 22,960.00 | 22,960.00 | 182,189 |
| 19 may 2024 | 23,500.00 | 23,500.00 | 22,840.00 | 23,000.00 | 23,000.00 | 39,876 |
| 16 may 2024 | 23,750.00 | 23,800.00 | 23,160.00 | 23,290.00 | 23,290.00 | 161,234 |
| 15 may 2024 | 24,200.00 | 24,340.00 | 23,790.00 | 23,900.00 | 23,900.00 | 160,350 |
| 12 may 2024 | 24,500.00 | 24,500.00 | 24,100.00 | 24,200.00 | 24,200.00 | 50,263 |
| 09 may 2024 | 24,210.00 | 24,740.00 | 24,210.00 | 24,450.00 | 24,450.00 | 67,773 |
| 08 may 2024 | 24,430.00 | 24,670.00 | 24,200.00 | 24,330.00 | 24,330.00 | 61,563 |
| 07 may 2024 | 23,830.00 | 24,430.00 | 23,830.00 | 24,430.00 | 24,430.00 | 80,316 |
| 06 may 2024 | 23,930.00 | 24,100.00 | 23,410.00 | 23,830.00 | 23,830.00 | 140,274 |
| 05 may 2024 | 24,620.00 | 24,780.00 | 24,100.00 | 24,100.00 | 24,100.00 | 114,515 |
| 02 may 2024 | 24,250.00 | 24,610.00 | 23,630.00 | 24,610.00 | 24,610.00 | 237,544 |
| 01 may 2024 | 24,200.00 | 24,210.00 | 23,910.00 | 24,100.00 | 24,100.00 | 48,924 |
| 30 abr 2024 | 24,630.00 | 24,670.00 | 23,750.00 | 24,210.00 | 24,210.00 | 155,586 |
| 25 abr 2024 | 24,400.00 | 24,490.00 | 24,180.00 | 24,250.00 | 24,250.00 | 124,241 |
| 24 abr 2024 | 25,370.00 | 25,370.00 | 24,180.00 | 24,400.00 | 24,400.00 | 63,943 |
| 21 abr 2024 | 24,310.00 | 24,770.00 | 23,930.00 | 24,700.00 | 24,700.00 | 58,417 |
| 18 abr 2024 | 23,710.00 | 24,220.00 | 23,600.00 | 24,060.00 | 24,060.00 | 74,470 |
| 17 abr 2024 | 24,330.00 | 24,610.00 | 23,700.00 | 23,700.00 | 23,700.00 | 137,446 |
| 16 abr 2024 | 24,370.00 | 24,710.00 | 24,210.00 | 24,400.00 | 24,400.00 | 53,068 |
| 15 abr 2024 | 25,450.00 | 25,770.00 | 24,400.00 | 24,600.00 | 24,600.00 | 94,135 |
| 14 abr 2024 | 24,980.00 | 25,520.00 | 24,200.00 | 25,090.00 | 25,090.00 | 44,706 |
| 11 abr 2024 | 24,700.00 | 24,830.00 | 24,310.00 | 24,530.00 | 24,530.00 | 181,042 |
| 10 abr 2024 | 25,470.00 | 25,580.00 | 24,820.00 | 24,980.00 | 24,980.00 | 42,832 |
| 09 abr 2024 | 25,700.00 | 25,800.00 | 25,300.00 | 25,410.00 | 25,410.00 | 67,495 |
| 09 abr 2024 | 824.587 Dividendo | |||||
| 08 abr 2024 | 25,900.00 | 26,730.00 | 25,860.00 | 26,730.00 | 25,905.41 | 87,692 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 25,700.00 | 25,900.00 | 25,400.00 | 25,450.00 | 24,664.90 | 104,669 |
| 03 abr 2024 | 25,880.00 | 25,990.00 | 25,390.00 | 25,920.00 | 25,120.40 | 48,201 |
| 02 abr 2024 | 26,310.00 | 26,390.00 | 25,420.00 | 25,690.00 | 24,897.50 | 136,388 |
| 01 abr 2024 | 26,510.00 | 26,700.00 | 26,110.00 | 26,310.00 | 25,498.37 | 51,550 |
| 31 mar 2024 | 27,000.00 | 27,000.00 | 26,180.00 | 26,610.00 | 25,789.12 | 43,645 |
| 28 mar 2024 | 26,440.00 | 26,700.00 | 26,220.00 | 26,550.00 | 25,730.97 | 182,775 |
| 27 mar 2024 | 26,420.00 | 26,940.00 | 26,250.00 | 26,300.00 | 25,488.68 | 41,949 |
| 26 mar 2024 | 27,390.00 | 27,390.00 | 26,170.00 | 26,600.00 | 25,779.42 | 131,641 |
| 25 mar 2024 | 26,610.00 | 27,400.00 | 26,610.00 | 27,000.00 | 26,167.08 | 71,274 |
| 21 mar 2024 | 27,580.00 | 27,590.00 | 26,480.00 | 27,000.00 | 26,167.08 | 131,993 |
| 20 mar 2024 | 26,250.00 | 27,220.00 | 26,250.00 | 26,790.00 | 25,963.56 | 145,916 |
| 19 mar 2024 | 25,960.00 | 26,520.00 | 25,790.00 | 26,300.00 | 25,488.68 | 114,529 |
| 18 mar 2024 | 25,590.00 | 26,070.00 | 25,380.00 | 25,840.00 | 25,042.87 | 52,216 |
| 17 mar 2024 | 25,080.00 | 25,410.00 | 25,080.00 | 25,410.00 | 24,626.13 | 21,500 |
| 14 mar 2024 | 25,260.00 | 25,590.00 | 24,890.00 | 25,080.00 | 24,306.31 | 132,427 |
| 13 mar 2024 | 25,300.00 | 25,390.00 | 25,040.00 | 25,330.00 | 24,548.60 | 41,128 |
| 12 mar 2024 | 25,400.00 | 25,490.00 | 24,810.00 | 25,340.00 | 24,558.29 | 76,577 |
| 11 mar 2024 | 25,500.00 | 26,100.00 | 25,060.00 | 25,340.00 | 24,558.29 | 61,788 |
| 10 mar 2024 | 25,600.00 | 25,660.00 | 25,310.00 | 25,500.00 | 24,713.36 | 38,252 |
| 07 mar 2024 | 25,900.00 | 25,950.00 | 25,590.00 | 25,670.00 | 24,878.11 | 104,910 |
| 06 mar 2024 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,081.63 | - |
| 05 mar 2024 | 25,880.00 | 26,050.00 | 25,690.00 | 25,880.00 | 25,081.63 | 66,400 |
| 04 mar 2024 | 26,050.00 | 26,080.00 | 25,690.00 | 25,990.00 | 25,188.24 | 48,131 |
| 03 mar 2024 | 25,890.00 | 26,230.00 | 25,880.00 | 26,050.00 | 25,246.39 | 31,763 |
| 29 feb 2024 | 25,720.00 | 25,900.00 | 25,620.00 | 25,880.00 | 25,081.63 | 285,901 |
| 28 feb 2024 | 25,840.00 | 25,950.00 | 25,210.00 | 25,580.00 | 24,790.89 | 63,323 |
| 26 feb 2024 | 25,590.00 | 26,180.00 | 25,590.00 | 25,870.00 | 25,071.94 | 221,975 |
| 25 feb 2024 | 24,980.00 | 25,490.00 | 24,920.00 | 25,490.00 | 24,703.67 | 85,446 |
| 22 feb 2024 | 24,610.00 | 24,840.00 | 24,460.00 | 24,650.00 | 23,889.58 | 157,478 |
| 21 feb 2024 | 24,300.00 | 24,890.00 | 24,300.00 | 24,420.00 | 23,666.67 | 107,368 |
| 20 feb 2024 | 24,500.00 | 24,850.00 | 24,340.00 | 24,360.00 | 23,608.53 | 55,068 |
| 19 feb 2024 | 23,680.00 | 24,800.00 | 23,570.00 | 24,710.00 | 23,947.73 | 145,904 |
| 18 feb 2024 | 23,590.00 | 23,820.00 | 23,460.00 | 23,490.00 | 22,765.36 | 15,764 |
| 15 feb 2024 | 23,780.00 | 23,890.00 | 23,420.00 | 23,650.00 | 22,920.43 | 112,125 |
| 14 feb 2024 | 24,210.00 | 24,700.00 | 23,490.00 | 23,670.00 | 22,939.81 | 160,245 |
| 13 feb 2024 | 24,260.00 | 24,740.00 | 24,130.00 | 24,210.00 | 23,463.15 | 305,261 |
| 12 feb 2024 | 23,600.00 | 24,320.00 | 23,570.00 | 24,210.00 | 23,463.15 | 125,603 |
| 11 feb 2024 | 23,070.00 | 23,550.00 | 23,060.00 | 23,380.00 | 22,658.76 | 30,000 |
| 08 feb 2024 | 23,900.00 | 24,000.00 | 23,610.00 | 23,610.00 | 22,881.66 | 109,457 |
| 07 feb 2024 | 24,030.00 | 24,490.00 | 23,890.00 | 24,140.00 | 23,395.31 | 51,820 |
| 06 feb 2024 | 24,000.00 | 24,300.00 | 23,670.00 | 24,030.00 | 23,288.71 | 85,237 |
| 05 feb 2024 | 23,930.00 | 24,430.00 | 23,860.00 | 24,000.00 | 23,259.63 | 52,129 |
| 04 feb 2024 | 24,550.00 | 24,550.00 | 23,930.00 | 23,930.00 | 23,191.79 | 18,937 |
| 01 feb 2024 | 24,500.00 | 24,560.00 | 24,040.00 | 24,300.00 | 23,550.38 | 112,699 |
| 31 ene 2024 | 24,940.00 | 25,130.00 | 24,320.00 | 24,680.00 | 23,918.65 | 118,335 |
| 30 ene 2024 | 25,200.00 | 25,200.00 | 24,840.00 | 24,940.00 | 24,170.63 | 66,095 |
| 29 ene 2024 | 24,220.00 | 25,460.00 | 24,220.00 | 25,250.00 | 24,471.07 | 76,198 |
| *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.