Delek Group Ltd. (DLEKG.TA)
Tel Aviv - Tel Aviv Precio retrasado. Divisa en ILA.
Añadir a la lista de seguimiento
A partir del 12:04PM IDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILA
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 may 2022 | 50,700.00 | 54,570.00 | 53,600.00 | 54,370.00 | 54,370.00 | 28,087 |
| 17 may 2022 | 52,800.00 | 54,150.00 | 52,000.00 | 54,100.00 | 54,100.00 | 145,859 |
| 16 may 2022 | 51,000.00 | 51,950.00 | 50,030.00 | 51,300.00 | 51,300.00 | 84,637 |
| 15 may 2022 | 50,700.00 | 51,900.00 | 50,250.00 | 51,200.00 | 51,200.00 | 104,170 |
| 12 may 2022 | 49,200.00 | 49,680.00 | 45,720.00 | 48,500.00 | 48,500.00 | 278,406 |
| 11 may 2022 | 49,550.00 | 50,780.00 | 48,820.00 | 50,450.00 | 50,450.00 | 152,593 |
| 10 may 2022 | 51,000.00 | 51,140.00 | 48,200.00 | 48,500.00 | 48,500.00 | 210,108 |
| 09 may 2022 | 54,850.00 | 55,110.00 | 51,700.00 | 51,890.00 | 51,890.00 | 311,691 |
| 08 may 2022 | 55,000.00 | 55,600.00 | 54,030.00 | 55,300.00 | 55,300.00 | 87,860 |
| 03 may 2022 | 53,980.00 | 54,000.00 | 52,190.00 | 54,000.00 | 54,000.00 | 97,880 |
| 02 may 2022 | 55,500.00 | 55,880.00 | 51,600.00 | 52,000.00 | 52,000.00 | 175,590 |
| 01 may 2022 | 54,760.00 | 55,720.00 | 53,520.00 | 55,500.00 | 55,500.00 | 52,426 |
| 28 abr 2022 | 54,800.00 | 55,540.00 | 53,900.00 | 54,820.00 | 54,820.00 | 88,861 |
| 27 abr 2022 | 55,150.00 | 55,790.00 | 53,690.00 | 54,500.00 | 54,500.00 | 123,527 |
| 26 abr 2022 | 54,470.00 | 55,200.00 | 53,330.00 | 54,670.00 | 54,670.00 | 131,621 |
| 25 abr 2022 | 56,220.00 | 56,220.00 | 53,410.00 | 53,410.00 | 53,410.00 | 211,970 |
| 24 abr 2022 | 56,800.00 | 57,500.00 | 55,850.00 | 57,500.00 | 57,500.00 | 101,989 |
| 20 abr 2022 | 57,800.00 | 58,470.00 | 57,000.00 | 58,180.00 | 58,180.00 | 60,468 |
| 19 abr 2022 | 56,650.00 | 56,650.00 | 56,650.00 | 56,650.00 | 56,650.00 | - |
| 18 abr 2022 | 58,000.00 | 58,190.00 | 55,900.00 | 56,650.00 | 56,650.00 | 106,158 |
| 17 abr 2022 | 55,550.00 | 57,790.00 | 55,550.00 | 57,590.00 | 57,590.00 | 111,545 |
| 14 abr 2022 | 53,370.00 | 55,000.00 | 53,210.00 | 55,000.00 | 55,000.00 | 138,589 |
| 13 abr 2022 | 51,600.00 | 52,900.00 | 51,600.00 | 52,850.00 | 52,850.00 | 124,326 |
| 12 abr 2022 | 50,100.00 | 51,550.00 | 50,100.00 | 51,540.00 | 51,540.00 | 130,266 |
| 11 abr 2022 | 49,200.00 | 50,330.00 | 48,340.00 | 49,490.00 | 49,490.00 | 146,164 |
| 10 abr 2022 | 48,760.00 | 50,600.00 | 48,170.00 | 49,520.00 | 49,520.00 | 169,065 |
| 07 abr 2022 | 47,500.00 | 48,050.00 | 46,950.00 | 47,000.00 | 47,000.00 | 157,565 |
| 06 abr 2022 | 48,000.00 | 48,750.00 | 47,650.00 | 48,040.00 | 48,040.00 | 130,135 |
| 05 abr 2022 | 46,690.00 | 48,500.00 | 46,590.00 | 48,480.00 | 48,480.00 | 207,215 |
| 04 abr 2022 | 45,000.00 | 46,100.00 | 44,880.00 | 45,790.00 | 45,790.00 | 104,180 |
| 03 abr 2022 | 45,980.00 | 45,980.00 | 44,600.00 | 45,000.00 | 45,000.00 | 82,541 |
| 31 mar 2022 | 46,500.00 | 46,870.00 | 45,050.00 | 46,550.00 | 46,550.00 | 174,735 |
| 30 mar 2022 | 48,000.00 | 48,100.00 | 46,070.00 | 47,650.00 | 47,650.00 | 208,229 |
| 29 mar 2022 | 46,800.00 | 48,370.00 | 44,640.00 | 44,990.00 | 44,990.00 | 233,547 |
| 28 mar 2022 | 47,500.00 | 48,900.00 | 46,240.00 | 47,660.00 | 47,660.00 | 155,480 |
| 27 mar 2022 | 45,000.00 | 47,810.00 | 45,000.00 | 47,810.00 | 47,810.00 | 112,436 |
| 24 mar 2022 | 45,000.00 | 45,790.00 | 44,060.00 | 44,680.00 | 44,680.00 | 125,790 |
| 23 mar 2022 | 43,000.00 | 45,000.00 | 42,950.00 | 45,000.00 | 45,000.00 | 200,405 |
| 22 mar 2022 | 41,100.00 | 42,900.00 | 40,690.00 | 42,800.00 | 42,800.00 | 183,391 |
| 21 mar 2022 | 39,680.00 | 41,100.00 | 39,350.00 | 41,100.00 | 41,100.00 | 161,788 |
| 20 mar 2022 | 38,900.00 | 39,140.00 | 38,530.00 | 38,900.00 | 38,900.00 | 60,655 |
| 16 mar 2022 | 38,000.00 | 38,740.00 | 37,150.00 | 37,270.00 | 37,270.00 | 106,732 |
| 15 mar 2022 | 38,010.00 | 38,390.00 | 37,100.00 | 37,650.00 | 37,650.00 | 105,320 |
| 14 mar 2022 | 39,000.00 | 40,420.00 | 38,560.00 | 39,100.00 | 39,100.00 | 132,261 |
| 13 mar 2022 | 38,370.00 | 39,900.00 | 38,110.00 | 39,900.00 | 39,900.00 | 72,220 |
| 10 mar 2022 | 38,070.00 | 39,100.00 | 37,990.00 | 37,990.00 | 37,990.00 | 185,531 |
| 09 mar 2022 | 40,800.00 | 40,930.00 | 37,960.00 | 38,770.00 | 38,770.00 | 245,085 |
| 08 mar 2022 | 40,950.00 | 41,310.00 | 39,520.00 | 40,500.00 | 40,500.00 | 235,350 |
| 07 mar 2022 | 41,620.00 | 42,740.00 | 39,840.00 | 40,500.00 | 40,500.00 | 303,147 |
| 06 mar 2022 | 40,850.00 | 40,880.00 | 40,100.00 | 40,600.00 | 40,600.00 | 105,393 |
| 03 mar 2022 | 41,860.00 | 42,280.00 | 39,390.00 | 39,700.00 | 39,700.00 | 238,110 |
| 02 mar 2022 | 41,000.00 | 42,280.00 | 41,000.00 | 41,120.00 | 41,120.00 | 154,268 |
| 01 mar 2022 | 39,950.00 | 40,830.00 | 39,400.00 | 40,830.00 | 40,830.00 | 105,997 |
| 28 feb 2022 | 38,680.00 | 39,770.00 | 38,110.00 | 39,650.00 | 39,650.00 | 150,676 |
| 27 feb 2022 | 38,590.00 | 38,900.00 | 37,950.00 | 38,100.00 | 38,100.00 | 71,497 |
| 24 feb 2022 | 39,000.00 | 39,140.00 | 37,550.00 | 38,020.00 | 38,020.00 | 218,451 |
| 23 feb 2022 | 38,060.00 | 38,970.00 | 37,570.00 | 38,200.00 | 38,200.00 | 155,287 |
| 22 feb 2022 | 37,200.00 | 38,240.00 | 37,140.00 | 38,000.00 | 38,000.00 | 180,234 |
| 21 feb 2022 | 37,000.00 | 37,000.00 | 36,260.00 | 36,900.00 | 36,900.00 | 104,596 |
| 20 feb 2022 | 35,200.00 | 37,070.00 | 35,150.00 | 37,000.00 | 37,000.00 | 176,462 |
| 17 feb 2022 | 35,580.00 | 35,990.00 | 35,200.00 | 35,740.00 | 35,740.00 | 97,621 |
| 16 feb 2022 | 33,700.00 | 35,750.00 | 33,700.00 | 35,700.00 | 35,700.00 | 162,588 |
| 15 feb 2022 | 35,490.00 | 35,490.00 | 33,430.00 | 33,550.00 | 33,550.00 | 179,381 |
| 14 feb 2022 | 36,000.00 | 36,230.00 | 34,920.00 | 35,070.00 | 35,070.00 | 151,186 |
| 13 feb 2022 | 36,000.00 | 36,600.00 | 35,520.00 | 35,700.00 | 35,700.00 | 111,457 |
| 10 feb 2022 | 34,750.00 | 35,190.00 | 34,370.00 | 35,190.00 | 35,190.00 | 83,275 |
| 09 feb 2022 | 34,700.00 | 34,950.00 | 34,150.00 | 34,600.00 | 34,600.00 | 91,426 |
| 08 feb 2022 | 35,450.00 | 35,870.00 | 34,260.00 | 34,600.00 | 34,600.00 | 93,894 |
| 07 feb 2022 | 35,540.00 | 35,900.00 | 34,870.00 | 35,470.00 | 35,470.00 | 134,717 |
| 06 feb 2022 | 34,670.00 | 35,540.00 | 34,650.00 | 35,540.00 | 35,540.00 | 178,807 |
| 03 feb 2022 | 34,260.00 | 34,810.00 | 32,900.00 | 32,900.00 | 32,900.00 | 182,472 |
| 02 feb 2022 | 35,170.00 | 35,270.00 | 34,310.00 | 34,350.00 | 34,350.00 | 143,361 |
| 01 feb 2022 | 35,600.00 | 35,770.00 | 34,650.00 | 34,800.00 | 34,800.00 | 145,663 |
| 31 ene 2022 | 35,600.00 | 35,960.00 | 34,520.00 | 35,320.00 | 35,320.00 | 177,604 |
| 30 ene 2022 | 34,500.00 | 35,060.00 | 34,000.00 | 35,000.00 | 35,000.00 | 133,591 |
| 27 ene 2022 | 32,400.00 | 33,590.00 | 32,010.00 | 33,500.00 | 33,500.00 | 188,711 |
| 26 ene 2022 | 31,130.00 | 33,190.00 | 31,080.00 | 33,060.00 | 33,060.00 | 214,764 |
| 25 ene 2022 | 30,290.00 | 30,990.00 | 29,750.00 | 30,340.00 | 30,340.00 | 155,191 |
| 24 ene 2022 | 32,580.00 | 32,870.00 | 29,600.00 | 29,700.00 | 29,700.00 | 261,987 |
| 23 ene 2022 | 31,800.00 | 32,440.00 | 31,560.00 | 32,100.00 | 32,100.00 | 107,497 |
| 20 ene 2022 | 34,090.00 | 34,700.00 | 32,790.00 | 33,300.00 | 33,300.00 | 202,003 |
| 19 ene 2022 | 32,820.00 | 34,100.00 | 32,410.00 | 34,090.00 | 34,090.00 | 202,845 |
| 18 ene 2022 | 32,900.00 | 33,710.00 | 31,930.00 | 32,820.00 | 32,820.00 | 236,143 |
| 17 ene 2022 | 31,960.00 | 32,690.00 | 31,550.00 | 32,590.00 | 32,590.00 | 118,148 |
| 16 ene 2022 | 31,000.00 | 31,920.00 | 30,790.00 | 31,870.00 | 31,870.00 | 119,908 |
| 13 ene 2022 | 30,500.00 | 30,880.00 | 30,300.00 | 30,430.00 | 30,430.00 | 74,586 |
| 12 ene 2022 | 30,110.00 | 30,940.00 | 30,000.00 | 30,500.00 | 30,500.00 | 159,535 |
| 11 ene 2022 | 28,600.00 | 29,740.00 | 28,580.00 | 29,740.00 | 29,740.00 | 184,758 |
| 10 ene 2022 | 27,720.00 | 28,450.00 | 27,210.00 | 28,160.00 | 28,160.00 | 149,041 |
| 09 ene 2022 | 28,500.00 | 28,800.00 | 27,700.00 | 27,710.00 | 27,710.00 | 65,387 |
| 06 ene 2022 | 27,520.00 | 28,520.00 | 27,340.00 | 28,380.00 | 28,380.00 | 175,731 |
| 05 ene 2022 | 27,840.00 | 28,200.00 | 27,180.00 | 28,200.00 | 28,200.00 | 113,539 |
| 04 ene 2022 | 27,110.00 | 27,950.00 | 27,110.00 | 27,840.00 | 27,840.00 | 152,791 |
| 03 ene 2022 | 25,980.00 | 26,990.00 | 25,980.00 | 26,900.00 | 26,900.00 | 144,344 |
| 02 ene 2022 | 25,770.00 | 26,150.00 | 25,600.00 | 25,950.00 | 25,950.00 | 39,376 |
| 30 dic 2021 | 25,910.00 | 25,980.00 | 25,450.00 | 25,510.00 | 25,510.00 | 125,402 |
| 29 dic 2021 | 26,380.00 | 26,600.00 | 25,810.00 | 25,980.00 | 25,980.00 | 93,319 |
| 28 dic 2021 | 26,100.00 | 26,440.00 | 26,080.00 | 26,380.00 | 26,380.00 | 95,908 |
| 27 dic 2021 | 25,680.00 | 25,950.00 | 25,280.00 | 25,740.00 | 25,740.00 | 74,672 |
| 26 dic 2021 | 25,990.00 | 26,450.00 | 25,580.00 | 25,790.00 | 25,790.00 | 97,994 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
