U.S. markets closed

El Al Israel Airlines Ltd. (ELAL.TA)

Tel Aviv - Tel Aviv Precio retrasado. Divisa en ILA (0.01 ILS).
Añadir a la lista de seguimiento
509.00+21.50 (+4.41%)
Al cierre: 02:24PM IDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILADescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024491.00509.00490.70509.00509.005,285,664
21 abr 2024476.70487.50476.70487.50487.502,299,135
18 abr 2024483.30487.70470.00476.70476.702,801,395
17 abr 2024493.00496.80478.40481.40481.404,461,052
16 abr 2024467.00488.40463.20488.40488.4010,790,218
15 abr 2024460.00477.30460.00469.90469.906,711,331
14 abr 2024448.00458.90436.00458.90458.902,157,688
11 abr 2024438.20456.90433.20453.30453.304,024,765
10 abr 2024431.40446.00431.40442.00442.002,804,745
09 abr 2024443.00443.00430.00430.00430.001,929,066
08 abr 2024448.80455.90437.70443.20443.203,901,613
07 abr 2024------
04 abr 2024456.00463.00418.00430.10430.1010,321,994
03 abr 2024447.00458.40439.80455.90455.903,334,592
02 abr 2024462.50466.10439.50445.10445.109,509,236
01 abr 2024486.00494.00459.90462.50462.5014,894,869
31 mar 2024497.00511.00481.50499.90499.9011,621,765
28 mar 2024470.50497.90463.30497.90497.9011,030,879
27 mar 2024464.20480.00460.10474.90474.9010,162,471
26 mar 2024495.00497.00483.00493.50493.502,850,279
25 mar 2024470.00512.00469.90499.90499.909,061,140
21 mar 2024520.70524.90505.30510.00510.001,247,840
20 mar 2024520.50524.30508.20516.00516.001,607,437
19 mar 2024540.00545.90530.00530.00530.003,487,016
18 mar 2024532.00541.80525.20540.00540.004,956,745
17 mar 2024503.30532.70503.00532.00532.005,882,386
14 mar 2024495.00514.90490.10514.90514.905,411,750
13 mar 2024495.00502.60486.60500.60500.605,777,455
12 mar 2024481.60494.00468.50494.00494.002,097,824
11 mar 2024455.00481.60454.90481.60481.601,715,276
10 mar 2024470.00470.00456.70459.00459.001,567,311
07 mar 2024491.00499.00471.50472.30472.302,420,849
06 mar 2024484.00484.00484.00484.00484.00-
05 mar 2024476.80488.90474.00484.00484.003,577,406
04 mar 2024495.00495.00468.20474.00474.005,190,150
03 mar 2024522.00531.00495.50499.10499.105,447,174
29 feb 2024490.00523.00470.00522.20522.2015,082,217
28 feb 2024471.90480.90465.40480.90480.902,208,748
26 feb 2024459.00471.90459.00471.90471.903,162,360
25 feb 2024443.20455.50443.20454.90454.902,134,678
22 feb 2024436.00457.90435.00443.00443.003,777,992
21 feb 2024489.20489.20433.10434.90434.9011,890,152
20 feb 2024495.00507.00493.90504.80504.803,503,486
19 feb 2024479.00497.70477.80495.00495.004,700,969
18 feb 2024474.40478.50470.00478.30478.301,865,834
15 feb 2024474.40476.90464.00474.40474.403,935,092
14 feb 2024472.00474.90450.00474.40474.404,200,693
13 feb 2024459.30473.40459.30473.00473.004,737,429
12 feb 2024430.00455.10425.60453.00453.006,166,636
11 feb 2024401.10432.00400.20430.10430.103,623,123
08 feb 2024403.00409.10399.10408.30408.301,960,682
07 feb 2024404.00408.90393.40406.00406.002,566,202
06 feb 2024397.00404.90388.00403.00403.002,993,457
05 feb 2024395.80398.00384.90390.60390.60899,267
04 feb 2024377.50395.80377.50395.80395.802,548,654
01 feb 2024385.00392.30373.90376.00376.00958,423
31 ene 2024389.00395.50376.60385.00385.001,737,013
30 ene 2024395.00402.00388.00388.30388.302,976,392
29 ene 2024377.20397.40371.90395.00395.005,136,289
28 ene 2024365.00375.70360.00375.70375.703,603,606
25 ene 2024353.90357.40350.00357.10357.10534,299
24 ene 2024350.90357.90350.90353.90353.90467,347
23 ene 2024353.50354.50348.00350.90350.90449,446
22 ene 2024350.00359.40350.00355.20355.201,051,268
21 ene 2024351.00364.00347.20353.20353.20644,684
18 ene 2024338.00351.10338.00350.50350.50434,433
17 ene 2024344.00344.00337.20338.00338.00620,613
16 ene 2024351.70352.40345.10345.50345.50323,153
15 ene 2024351.30353.00345.90351.90351.90432,582
14 ene 2024351.50358.40348.00351.30351.30419,452
11 ene 2024340.00354.00338.00351.50351.501,359,753
10 ene 2024348.40353.20335.00335.70335.701,518,112
09 ene 2024357.00357.30346.10348.40348.40909,150
08 ene 2024367.10367.20350.90353.50353.502,707,228
07 ene 2024370.60374.70363.70369.80369.80680,117
04 ene 2024360.00370.90360.00370.20370.201,378,429
03 ene 2024373.00376.00363.20363.20363.201,364,736
02 ene 2024374.90380.00362.40374.00374.002,253,233
01 ene 2024347.00375.00347.00374.90374.904,525,415
31 dic 2023338.80345.00338.80345.00345.001,221,316
28 dic 2023343.10347.90333.00338.00338.001,580,843
27 dic 2023334.30348.90333.70345.00345.002,336,389
26 dic 2023349.00349.00329.40331.70331.703,948,048
25 dic 2023364.00364.90350.00351.00351.001,743,101
24 dic 2023368.80370.00361.00363.00363.00997,176
21 dic 2023380.00383.60363.30368.80368.803,154,879
20 dic 2023372.00380.00369.90377.00377.001,980,969
19 dic 2023369.00375.90360.00372.90372.902,513,587
18 dic 2023347.20367.70346.90366.00366.004,375,132
17 dic 2023335.90349.90333.50346.70346.702,063,518
14 dic 2023340.50345.00335.00335.20335.201,696,295
13 dic 2023337.00341.50332.50338.80338.80888,491
12 dic 2023333.30339.70331.00337.00337.001,721,126
11 dic 2023350.00354.00330.00333.00333.003,346,577
10 dic 2023333.00348.00330.00348.00348.003,673,654
07 dic 2023311.10329.30306.20328.20328.202,874,839
06 dic 2023292.00315.20292.00310.70310.704,366,649
05 dic 2023286.50291.40286.50289.00289.001,025,051
04 dic 2023284.00289.50284.00286.50286.50865,462
03 dic 2023284.20284.80281.10284.00284.00465,287
*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...