Brill Shoe Industries Ltd. (BRIL.TA)
Tel Aviv - Tel Aviv Precio retrasado. Divisa en ILA (0.01 ILS).
Añadir a la lista de seguimiento
Al cierre: 05:24PM IDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILADescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,228.00 | 1,302.00 | 1,235.00 | 1,235.00 | 1,235.00 | 23,640 |
| 01 may 2024 | 1,227.00 | 1,251.00 | 1,196.00 | 1,228.00 | 1,228.00 | 13,708 |
| 30 abr 2024 | 1,176.00 | 1,250.00 | 1,157.00 | 1,227.00 | 1,227.00 | 36,309 |
| 25 abr 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 750 |
| 24 abr 2024 | 1,138.00 | 1,206.00 | 1,138.00 | 1,176.00 | 1,176.00 | 22,981 |
| 21 abr 2024 | 1,122.00 | 1,170.00 | 1,100.00 | 1,138.00 | 1,138.00 | 15,219 |
| 18 abr 2024 | 1,009.00 | 1,157.00 | 1,032.00 | 1,122.00 | 1,122.00 | 57,551 |
| 17 abr 2024 | 1,003.00 | 1,041.00 | 1,001.00 | 1,009.00 | 1,009.00 | 3,641 |
| 16 abr 2024 | 1,005.00 | 1,009.00 | 985.10 | 1,003.00 | 1,003.00 | 3,757 |
| 15 abr 2024 | 978.80 | 1,026.00 | 992.00 | 1,005.00 | 1,005.00 | 46,403 |
| 14 abr 2024 | 973.40 | 978.80 | 978.80 | 978.80 | 978.80 | 271 |
| 11 abr 2024 | 983.80 | 975.30 | 972.60 | 973.40 | 973.40 | 4,217 |
| 10 abr 2024 | 920.00 | 1,024.00 | 905.10 | 983.80 | 983.80 | 49,859 |
| 09 abr 2024 | 903.50 | 926.10 | 919.30 | 920.00 | 920.00 | 13,876 |
| 08 abr 2024 | 876.40 | 924.30 | 890.10 | 903.50 | 903.50 | 3,753 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 901.30 | 883.00 | 867.00 | 871.60 | 871.60 | 7,742 |
| 03 abr 2024 | 915.80 | 911.70 | 900.00 | 901.30 | 901.30 | 7,620 |
| 02 abr 2024 | 957.40 | 942.10 | 904.50 | 915.80 | 915.80 | 14,216 |
| 01 abr 2024 | 1,000.00 | 1,000.00 | 945.80 | 957.40 | 957.40 | 49,297 |
| 31 mar 2024 | 1,137.00 | 1,158.00 | 1,111.00 | 1,123.00 | 1,123.00 | 7,392 |
| 28 mar 2024 | 1,164.00 | 1,163.00 | 1,117.00 | 1,137.00 | 1,137.00 | 17,431 |
| 27 mar 2024 | 1,146.00 | 1,199.00 | 1,150.00 | 1,164.00 | 1,164.00 | 3,732 |
| 26 mar 2024 | 1,180.00 | 1,180.00 | 1,134.00 | 1,146.00 | 1,146.00 | 2,964 |
| 25 mar 2024 | 1,159.00 | 1,159.00 | 1,110.00 | 1,143.00 | 1,143.00 | 11,549 |
| 21 mar 2024 | 1,152.00 | 1,205.00 | 1,140.00 | 1,159.00 | 1,159.00 | 13,441 |
| 20 mar 2024 | 1,135.00 | 1,165.00 | 1,125.00 | 1,152.00 | 1,152.00 | 9,970 |
| 19 mar 2024 | 1,135.00 | 1,159.00 | 1,155.00 | 1,155.00 | 1,155.00 | 681 |
| 18 mar 2024 | 1,125.00 | 1,155.00 | 1,120.00 | 1,135.00 | 1,135.00 | 4,291 |
| 17 mar 2024 | 1,117.00 | 1,130.00 | 1,117.00 | 1,125.00 | 1,125.00 | 324 |
| 14 mar 2024 | 1,111.00 | 1,135.00 | 1,102.00 | 1,117.00 | 1,117.00 | 3,729 |
| 13 mar 2024 | 1,100.00 | 1,115.00 | 1,110.00 | 1,111.00 | 1,111.00 | 3,744 |
| 12 mar 2024 | 1,111.00 | 1,127.00 | 1,081.00 | 1,100.00 | 1,100.00 | 15,237 |
| 11 mar 2024 | 1,139.00 | 1,139.00 | 1,100.00 | 1,111.00 | 1,111.00 | 10,259 |
| 10 mar 2024 | 1,166.00 | 1,166.00 | 1,120.00 | 1,139.00 | 1,139.00 | 2,666 |
| 07 mar 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,166.00 | 1,166.00 | 1,064 |
| 06 mar 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
| 05 mar 2024 | 1,166.00 | 1,176.00 | 1,151.00 | 1,176.00 | 1,176.00 | 550 |
| 04 mar 2024 | 1,178.00 | 1,178.00 | 1,142.00 | 1,166.00 | 1,166.00 | 1,152 |
| 03 mar 2024 | 1,169.00 | 1,200.00 | 1,122.00 | 1,161.00 | 1,161.00 | 4,018 |
| 29 feb 2024 | 1,163.00 | 1,182.00 | 1,165.00 | 1,169.00 | 1,169.00 | 165 |
| 28 feb 2024 | 1,147.00 | 1,206.00 | 1,113.00 | 1,163.00 | 1,163.00 | 15,046 |
| 26 feb 2024 | 1,109.00 | 1,178.00 | 1,110.00 | 1,147.00 | 1,147.00 | 9,705 |
| 25 feb 2024 | 1,113.00 | 1,121.00 | 1,070.00 | 1,109.00 | 1,109.00 | 9,485 |
| 22 feb 2024 | 1,140.00 | 1,146.00 | 1,096.00 | 1,113.00 | 1,113.00 | 21,410 |
| 21 feb 2024 | 1,065.00 | 1,190.00 | 1,030.00 | 1,114.00 | 1,114.00 | 127,052 |
| 20 feb 2024 | 911.70 | 1,125.00 | 939.80 | 1,065.00 | 1,065.00 | 116,916 |
| 19 feb 2024 | 876.40 | 936.90 | 897.00 | 911.70 | 911.70 | 12,253 |
| 18 feb 2024 | 913.40 | 939.90 | 857.00 | 876.40 | 876.40 | 12,329 |
| 15 feb 2024 | 921.30 | 921.20 | 910.00 | 913.40 | 913.40 | 3,099 |
| 14 feb 2024 | 921.90 | 940.00 | 905.40 | 921.30 | 921.30 | 1,661 |
| 13 feb 2024 | 940.80 | 940.00 | 905.50 | 921.90 | 921.90 | 1,018 |
| 12 feb 2024 | 927.80 | 947.00 | 930.00 | 940.80 | 940.80 | 544 |
| 11 feb 2024 | 932.90 | 928.00 | 925.00 | 927.80 | 927.80 | 1,382 |
| 08 feb 2024 | 949.10 | 948.90 | 920.10 | 932.90 | 932.90 | 5,736 |
| 07 feb 2024 | 920.70 | 965.00 | 910.10 | 949.10 | 949.10 | 16,713 |
| 06 feb 2024 | 865.50 | 945.00 | 865.50 | 920.70 | 920.70 | 20,647 |
| 05 feb 2024 | 841.30 | 900.00 | 840.50 | 865.50 | 865.50 | 20,260 |
| 04 feb 2024 | 821.30 | 853.30 | 821.30 | 841.30 | 841.30 | 5,518 |
| 01 feb 2024 | 796.50 | 824.10 | 786.10 | 821.30 | 821.30 | 3,446 |
| 31 ene 2024 | 784.20 | 807.80 | 765.20 | 796.50 | 796.50 | 30,169 |
| 30 ene 2024 | 816.00 | 816.00 | 775.00 | 784.20 | 784.20 | 14,564 |
| 29 ene 2024 | 827.20 | 829.20 | 795.50 | 797.00 | 797.00 | 13,059 |
| 28 ene 2024 | 809.90 | 804.00 | 804.00 | 807.50 | 807.50 | 80 |
| 25 ene 2024 | 833.00 | 840.50 | 805.00 | 809.90 | 809.90 | 6,615 |
| 24 ene 2024 | 810.30 | 839.70 | 810.30 | 830.80 | 830.80 | 725 |
| 23 ene 2024 | 831.70 | 820.00 | 803.40 | 810.30 | 810.30 | 7,893 |
| 22 ene 2024 | 850.90 | 869.80 | 825.00 | 831.70 | 831.70 | 12,888 |
| 21 ene 2024 | 849.20 | 869.80 | 849.10 | 850.90 | 850.90 | 2,043 |
| 18 ene 2024 | 871.50 | 860.40 | 840.00 | 849.20 | 849.20 | 17,101 |
| 17 ene 2024 | 880.00 | 892.90 | 855.00 | 871.50 | 871.50 | 6,355 |
| 16 ene 2024 | 911.00 | 901.00 | 881.70 | 885.60 | 885.60 | 10,846 |
| 15 ene 2024 | 920.60 | 922.00 | 900.10 | 911.00 | 911.00 | 5,624 |
| 14 ene 2024 | 925.70 | 920.70 | 920.30 | 920.60 | 920.60 | 4,858 |
| 11 ene 2024 | 935.40 | 955.10 | 915.00 | 925.70 | 925.70 | 4,047 |
| 10 ene 2024 | 968.30 | 948.90 | 926.00 | 935.40 | 935.40 | 13,238 |
| 09 ene 2024 | 960.80 | 988.00 | 941.70 | 968.30 | 968.30 | 3,053 |
| 08 ene 2024 | 974.10 | 964.40 | 934.00 | 960.80 | 960.80 | 11,717 |
| 07 ene 2024 | 955.00 | 988.00 | 955.00 | 974.10 | 974.10 | 2,784 |
| 04 ene 2024 | 962.50 | 988.00 | 945.10 | 968.70 | 968.70 | 12,355 |
| 03 ene 2024 | 970.20 | 997.00 | 962.00 | 962.50 | 962.50 | 4,520 |
| 02 ene 2024 | 992.80 | 999.00 | 957.00 | 970.20 | 970.20 | 12,851 |
| 01 ene 2024 | 1,003.00 | 1,013.00 | 978.70 | 992.80 | 992.80 | 5,198 |
| 31 dic 2023 | 1,027.00 | 1,037.00 | 987.00 | 1,003.00 | 1,003.00 | 7,661 |
| 28 dic 2023 | 969.50 | 1,040.00 | 960.10 | 1,027.00 | 1,027.00 | 41,409 |
| 27 dic 2023 | 1,093.00 | 1,079.00 | 928.90 | 969.50 | 969.50 | 56,863 |
| 26 dic 2023 | 1,088.00 | 1,150.00 | 1,050.00 | 1,093.00 | 1,093.00 | 30,425 |
| 25 dic 2023 | 1,159.00 | 1,159.00 | 1,105.00 | 1,128.00 | 1,128.00 | 7,532 |
| 24 dic 2023 | 1,144.00 | 1,160.00 | 1,132.00 | 1,147.00 | 1,147.00 | 14,001 |
| 21 dic 2023 | 1,101.00 | 1,144.00 | 1,100.00 | 1,133.00 | 1,133.00 | 6,458 |
| 20 dic 2023 | 1,042.00 | 1,121.00 | 1,042.00 | 1,101.00 | 1,101.00 | 37,618 |
| 19 dic 2023 | 1,015.00 | 1,055.00 | 1,038.00 | 1,042.00 | 1,042.00 | 9,276 |
| 18 dic 2023 | 1,011.00 | 1,043.00 | 987.50 | 1,015.00 | 1,015.00 | 4,050 |
| 17 dic 2023 | 1,017.00 | 1,030.00 | 1,004.00 | 1,011.00 | 1,011.00 | 2,560 |
| 14 dic 2023 | 970.00 | 1,049.00 | 962.10 | 1,017.00 | 1,017.00 | 21,004 |
| 13 dic 2023 | 976.80 | 990.00 | 941.90 | 970.00 | 970.00 | 14,108 |
| 12 dic 2023 | 945.10 | 980.00 | 946.70 | 976.80 | 976.80 | 4,931 |
| 11 dic 2023 | 947.90 | 980.00 | 915.20 | 945.10 | 945.10 | 14,200 |
| 10 dic 2023 | 937.30 | 950.00 | 937.30 | 947.90 | 947.90 | 6,310 |
| 07 dic 2023 | 943.90 | 943.90 | 930.40 | 937.30 | 937.30 | 2,330 |
| *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.