U.S. markets open in 4 hours 10 minutes

Delek Group Ltd. (DLEKG.TA)

Tel Aviv - Tel Aviv Precio retrasado. Divisa en ILA.
Añadir a la lista de seguimiento
54,370.00+270.00 (+0.50%)
A partir del 12:04PM IDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILA
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 may 202250,700.0054,570.0053,600.0054,370.0054,370.0028,087
17 may 202252,800.0054,150.0052,000.0054,100.0054,100.00145,859
16 may 202251,000.0051,950.0050,030.0051,300.0051,300.0084,637
15 may 202250,700.0051,900.0050,250.0051,200.0051,200.00104,170
12 may 202249,200.0049,680.0045,720.0048,500.0048,500.00278,406
11 may 202249,550.0050,780.0048,820.0050,450.0050,450.00152,593
10 may 202251,000.0051,140.0048,200.0048,500.0048,500.00210,108
09 may 202254,850.0055,110.0051,700.0051,890.0051,890.00311,691
08 may 202255,000.0055,600.0054,030.0055,300.0055,300.0087,860
03 may 202253,980.0054,000.0052,190.0054,000.0054,000.0097,880
02 may 202255,500.0055,880.0051,600.0052,000.0052,000.00175,590
01 may 202254,760.0055,720.0053,520.0055,500.0055,500.0052,426
28 abr 202254,800.0055,540.0053,900.0054,820.0054,820.0088,861
27 abr 202255,150.0055,790.0053,690.0054,500.0054,500.00123,527
26 abr 202254,470.0055,200.0053,330.0054,670.0054,670.00131,621
25 abr 202256,220.0056,220.0053,410.0053,410.0053,410.00211,970
24 abr 202256,800.0057,500.0055,850.0057,500.0057,500.00101,989
20 abr 202257,800.0058,470.0057,000.0058,180.0058,180.0060,468
19 abr 202256,650.0056,650.0056,650.0056,650.0056,650.00-
18 abr 202258,000.0058,190.0055,900.0056,650.0056,650.00106,158
17 abr 202255,550.0057,790.0055,550.0057,590.0057,590.00111,545
14 abr 202253,370.0055,000.0053,210.0055,000.0055,000.00138,589
13 abr 202251,600.0052,900.0051,600.0052,850.0052,850.00124,326
12 abr 202250,100.0051,550.0050,100.0051,540.0051,540.00130,266
11 abr 202249,200.0050,330.0048,340.0049,490.0049,490.00146,164
10 abr 202248,760.0050,600.0048,170.0049,520.0049,520.00169,065
07 abr 202247,500.0048,050.0046,950.0047,000.0047,000.00157,565
06 abr 202248,000.0048,750.0047,650.0048,040.0048,040.00130,135
05 abr 202246,690.0048,500.0046,590.0048,480.0048,480.00207,215
04 abr 202245,000.0046,100.0044,880.0045,790.0045,790.00104,180
03 abr 202245,980.0045,980.0044,600.0045,000.0045,000.0082,541
31 mar 202246,500.0046,870.0045,050.0046,550.0046,550.00174,735
30 mar 202248,000.0048,100.0046,070.0047,650.0047,650.00208,229
29 mar 202246,800.0048,370.0044,640.0044,990.0044,990.00233,547
28 mar 202247,500.0048,900.0046,240.0047,660.0047,660.00155,480
27 mar 202245,000.0047,810.0045,000.0047,810.0047,810.00112,436
24 mar 202245,000.0045,790.0044,060.0044,680.0044,680.00125,790
23 mar 202243,000.0045,000.0042,950.0045,000.0045,000.00200,405
22 mar 202241,100.0042,900.0040,690.0042,800.0042,800.00183,391
21 mar 202239,680.0041,100.0039,350.0041,100.0041,100.00161,788
20 mar 202238,900.0039,140.0038,530.0038,900.0038,900.0060,655
16 mar 202238,000.0038,740.0037,150.0037,270.0037,270.00106,732
15 mar 202238,010.0038,390.0037,100.0037,650.0037,650.00105,320
14 mar 202239,000.0040,420.0038,560.0039,100.0039,100.00132,261
13 mar 202238,370.0039,900.0038,110.0039,900.0039,900.0072,220
10 mar 202238,070.0039,100.0037,990.0037,990.0037,990.00185,531
09 mar 202240,800.0040,930.0037,960.0038,770.0038,770.00245,085
08 mar 202240,950.0041,310.0039,520.0040,500.0040,500.00235,350
07 mar 202241,620.0042,740.0039,840.0040,500.0040,500.00303,147
06 mar 202240,850.0040,880.0040,100.0040,600.0040,600.00105,393
03 mar 202241,860.0042,280.0039,390.0039,700.0039,700.00238,110
02 mar 202241,000.0042,280.0041,000.0041,120.0041,120.00154,268
01 mar 202239,950.0040,830.0039,400.0040,830.0040,830.00105,997
28 feb 202238,680.0039,770.0038,110.0039,650.0039,650.00150,676
27 feb 202238,590.0038,900.0037,950.0038,100.0038,100.0071,497
24 feb 202239,000.0039,140.0037,550.0038,020.0038,020.00218,451
23 feb 202238,060.0038,970.0037,570.0038,200.0038,200.00155,287
22 feb 202237,200.0038,240.0037,140.0038,000.0038,000.00180,234
21 feb 202237,000.0037,000.0036,260.0036,900.0036,900.00104,596
20 feb 202235,200.0037,070.0035,150.0037,000.0037,000.00176,462
17 feb 202235,580.0035,990.0035,200.0035,740.0035,740.0097,621
16 feb 202233,700.0035,750.0033,700.0035,700.0035,700.00162,588
15 feb 202235,490.0035,490.0033,430.0033,550.0033,550.00179,381
14 feb 202236,000.0036,230.0034,920.0035,070.0035,070.00151,186
13 feb 202236,000.0036,600.0035,520.0035,700.0035,700.00111,457
10 feb 202234,750.0035,190.0034,370.0035,190.0035,190.0083,275
09 feb 202234,700.0034,950.0034,150.0034,600.0034,600.0091,426
08 feb 202235,450.0035,870.0034,260.0034,600.0034,600.0093,894
07 feb 202235,540.0035,900.0034,870.0035,470.0035,470.00134,717
06 feb 202234,670.0035,540.0034,650.0035,540.0035,540.00178,807
03 feb 202234,260.0034,810.0032,900.0032,900.0032,900.00182,472
02 feb 202235,170.0035,270.0034,310.0034,350.0034,350.00143,361
01 feb 202235,600.0035,770.0034,650.0034,800.0034,800.00145,663
31 ene 202235,600.0035,960.0034,520.0035,320.0035,320.00177,604
30 ene 202234,500.0035,060.0034,000.0035,000.0035,000.00133,591
27 ene 202232,400.0033,590.0032,010.0033,500.0033,500.00188,711
26 ene 202231,130.0033,190.0031,080.0033,060.0033,060.00214,764
25 ene 202230,290.0030,990.0029,750.0030,340.0030,340.00155,191
24 ene 202232,580.0032,870.0029,600.0029,700.0029,700.00261,987
23 ene 202231,800.0032,440.0031,560.0032,100.0032,100.00107,497
20 ene 202234,090.0034,700.0032,790.0033,300.0033,300.00202,003
19 ene 202232,820.0034,100.0032,410.0034,090.0034,090.00202,845
18 ene 202232,900.0033,710.0031,930.0032,820.0032,820.00236,143
17 ene 202231,960.0032,690.0031,550.0032,590.0032,590.00118,148
16 ene 202231,000.0031,920.0030,790.0031,870.0031,870.00119,908
13 ene 202230,500.0030,880.0030,300.0030,430.0030,430.0074,586
12 ene 202230,110.0030,940.0030,000.0030,500.0030,500.00159,535
11 ene 202228,600.0029,740.0028,580.0029,740.0029,740.00184,758
10 ene 202227,720.0028,450.0027,210.0028,160.0028,160.00149,041
09 ene 202228,500.0028,800.0027,700.0027,710.0027,710.0065,387
06 ene 202227,520.0028,520.0027,340.0028,380.0028,380.00175,731
05 ene 202227,840.0028,200.0027,180.0028,200.0028,200.00113,539
04 ene 202227,110.0027,950.0027,110.0027,840.0027,840.00152,791
03 ene 202225,980.0026,990.0025,980.0026,900.0026,900.00144,344
02 ene 202225,770.0026,150.0025,600.0025,950.0025,950.0039,376
30 dic 202125,910.0025,980.0025,450.0025,510.0025,510.00125,402
29 dic 202126,380.0026,600.0025,810.0025,980.0025,980.0093,319
28 dic 202126,100.0026,440.0026,080.0026,380.0026,380.0095,908
27 dic 202125,680.0025,950.0025,280.0025,740.0025,740.0074,672
26 dic 202125,990.0026,450.0025,580.0025,790.0025,790.0097,994
*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...