U.S. markets open in 8 hours 1 minute
F S&P 500
5,637.50 -0.50 (-0.01%) F Dow Jones
41,641.00 -19.00 (-0.05%) F Nasdaq
19,447.00 +14.00 (+0.07%) E-mini Russell 2000 Index Futur
2,212.40 -1.60 (-0.07%) Petróleo
70.55 +0.46 (+0.66%) Oro
2,602.40 -6.50 (-0.25%)
El Al Israel Airlines Ltd. (ELAL.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:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ILADescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 595.00 | 609.00 | 577.30 | 599.00 | 599.00 | 10,171,885 |
| 15 sept 2024 | 633.80 | 641.00 | 592.00 | 592.00 | 592.00 | 6,667,432 |
| 12 sept 2024 | 649.00 | 654.10 | 621.10 | 633.80 | 633.80 | 9,549,920 |
| 11 sept 2024 | 639.40 | 649.00 | 639.40 | 648.60 | 648.60 | 5,574,350 |
| 10 sept 2024 | 629.00 | 639.80 | 629.00 | 639.60 | 639.60 | 3,711,608 |
| 09 sept 2024 | 622.00 | 629.90 | 615.20 | 629.90 | 629.90 | 6,536,058 |
| 08 sept 2024 | 612.00 | 622.20 | 612.00 | 621.90 | 621.90 | 4,030,748 |
| 05 sept 2024 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | - |
| 04 sept 2024 | 587.00 | 603.40 | 580.80 | 601.50 | 601.50 | 4,625,964 |
| 03 sept 2024 | 593.00 | 601.50 | 580.80 | 594.20 | 594.20 | 4,741,986 |
| 02 sept 2024 | 578.00 | 595.30 | 577.70 | 595.20 | 595.20 | 4,025,730 |
| 01 sept 2024 | 590.00 | 590.00 | 579.60 | 581.30 | 581.30 | 914,261 |
| 29 ago 2024 | 586.60 | 591.00 | 576.00 | 590.00 | 590.00 | 3,790,857 |
| 28 ago 2024 | 566.80 | 582.50 | 563.70 | 582.50 | 582.50 | 5,815,577 |
| 27 ago 2024 | 594.20 | 596.50 | 549.70 | 562.80 | 562.80 | 12,259,704 |
| 26 ago 2024 | 599.00 | 603.20 | 588.30 | 594.20 | 594.20 | 7,276,797 |
| 25 ago 2024 | 591.60 | 599.00 | 587.40 | 599.00 | 599.00 | 5,718,960 |
| 22 ago 2024 | 588.40 | 594.30 | 574.50 | 592.60 | 592.60 | 4,301,878 |
| 21 ago 2024 | 581.00 | 588.40 | 563.90 | 588.40 | 588.40 | 7,211,392 |
| 20 ago 2024 | 568.40 | 581.00 | 566.00 | 580.40 | 580.40 | 5,682,528 |
| 19 ago 2024 | 557.20 | 569.90 | 557.20 | 569.70 | 569.70 | 7,235,543 |
| 18 ago 2024 | 542.00 | 559.00 | 542.00 | 559.00 | 559.00 | 3,047,522 |
| 15 ago 2024 | 558.00 | 570.00 | 528.00 | 542.20 | 542.20 | 9,732,249 |
| 14 ago 2024 | 544.70 | 570.00 | 544.70 | 553.00 | 553.00 | 4,722,426 |
| 12 ago 2024 | 556.00 | 565.60 | 540.00 | 544.70 | 544.70 | 10,150,020 |
| 11 ago 2024 | 549.50 | 563.00 | 543.40 | 563.00 | 563.00 | 9,877,774 |
| 08 ago 2024 | 545.00 | 549.90 | 528.80 | 548.00 | 548.00 | 4,864,540 |
| 07 ago 2024 | 521.00 | 545.00 | 520.60 | 545.00 | 545.00 | 8,342,768 |
| 06 ago 2024 | 511.50 | 520.00 | 507.00 | 519.30 | 519.30 | 2,883,010 |
| 05 ago 2024 | 506.00 | 506.00 | 487.00 | 501.60 | 501.60 | 5,197,835 |
| 04 ago 2024 | 516.00 | 525.00 | 511.10 | 517.90 | 517.90 | 2,691,398 |
| 01 ago 2024 | 505.40 | 514.00 | 497.50 | 514.00 | 514.00 | 6,078,387 |
| 31 jul 2024 | 492.20 | 500.00 | 480.10 | 500.00 | 500.00 | 4,428,430 |
| 30 jul 2024 | 490.00 | 498.50 | 487.00 | 494.90 | 494.90 | 2,904,628 |
| 29 jul 2024 | 485.00 | 496.60 | 482.30 | 491.10 | 491.10 | 3,209,327 |
| 28 jul 2024 | 486.00 | 488.00 | 474.20 | 486.90 | 486.90 | 2,108,660 |
| 25 jul 2024 | 474.50 | 489.00 | 470.80 | 488.90 | 488.90 | 3,080,401 |
| 24 jul 2024 | 472.90 | 478.90 | 471.00 | 477.70 | 477.70 | 3,356,585 |
| 23 jul 2024 | 468.00 | 471.90 | 462.40 | 471.90 | 471.90 | 1,113,202 |
| 22 jul 2024 | 470.00 | 473.60 | 464.00 | 468.00 | 468.00 | 2,336,922 |
| 21 jul 2024 | 453.30 | 468.90 | 446.10 | 468.90 | 468.90 | 2,037,402 |
| 18 jul 2024 | 451.50 | 455.00 | 450.00 | 453.30 | 453.30 | 1,004,963 |
| 17 jul 2024 | 452.90 | 454.10 | 449.00 | 451.50 | 451.50 | 939,808 |
| 16 jul 2024 | 450.00 | 454.00 | 449.00 | 452.90 | 452.90 | 1,647,873 |
| 15 jul 2024 | 459.00 | 459.00 | 450.10 | 452.00 | 452.00 | 788,205 |
| 14 jul 2024 | 452.80 | 456.00 | 447.40 | 454.00 | 454.00 | 1,566,206 |
| 11 jul 2024 | 450.20 | 455.10 | 437.00 | 453.10 | 453.10 | 2,913,759 |
| 10 jul 2024 | 450.00 | 460.00 | 446.00 | 447.70 | 447.70 | 3,066,494 |
| 09 jul 2024 | 445.00 | 450.00 | 441.10 | 450.00 | 450.00 | 1,722,757 |
| 08 jul 2024 | 456.00 | 458.40 | 443.80 | 445.00 | 445.00 | 1,381,128 |
| 07 jul 2024 | 444.00 | 456.60 | 433.50 | 455.90 | 455.90 | 3,681,182 |
| 04 jul 2024 | 448.20 | 451.60 | 441.80 | 444.30 | 444.30 | 1,829,157 |
| 03 jul 2024 | 451.90 | 464.70 | 445.00 | 448.20 | 448.20 | 2,872,757 |
| 02 jul 2024 | 447.50 | 453.70 | 436.60 | 451.90 | 451.90 | 2,115,037 |
| 01 jul 2024 | 437.20 | 455.00 | 437.20 | 449.90 | 449.90 | 2,074,361 |
| 30 jun 2024 | 413.00 | 435.00 | 410.10 | 433.50 | 433.50 | 2,105,742 |
| 27 jun 2024 | 413.00 | 421.90 | 413.00 | 416.00 | 416.00 | 1,632,421 |
| 26 jun 2024 | 430.00 | 434.90 | 413.00 | 418.90 | 418.90 | 4,076,785 |
| 25 jun 2024 | 431.10 | 436.80 | 423.00 | 430.00 | 430.00 | 1,976,270 |
| 24 jun 2024 | 432.00 | 438.00 | 423.00 | 431.10 | 431.10 | 2,325,247 |
| 23 jun 2024 | 420.00 | 432.00 | 420.00 | 432.00 | 432.00 | 914,315 |
| 20 jun 2024 | 439.40 | 444.00 | 420.00 | 420.00 | 420.00 | 2,485,358 |
| 19 jun 2024 | 430.80 | 442.20 | 424.70 | 439.10 | 439.10 | 2,256,357 |
| 18 jun 2024 | 435.00 | 437.70 | 421.90 | 430.70 | 430.70 | 2,225,721 |
| 17 jun 2024 | 447.00 | 449.90 | 430.30 | 435.00 | 435.00 | 3,619,368 |
| 16 jun 2024 | 400.80 | 447.00 | 400.80 | 447.00 | 447.00 | 6,919,295 |
| 13 jun 2024 | 431.00 | 435.90 | 399.70 | 399.70 | 399.70 | 6,542,942 |
| 10 jun 2024 | 430.00 | 436.00 | 424.10 | 431.00 | 431.00 | 1,436,157 |
| 09 jun 2024 | 423.20 | 435.90 | 421.50 | 430.00 | 430.00 | 2,864,364 |
| 06 jun 2024 | 440.00 | 443.00 | 416.50 | 423.20 | 423.20 | 4,705,339 |
| 05 jun 2024 | 455.00 | 457.80 | 435.90 | 440.00 | 440.00 | 3,256,601 |
| 04 jun 2024 | 453.90 | 460.00 | 440.90 | 454.50 | 454.50 | 5,502,387 |
| 03 jun 2024 | 488.00 | 492.80 | 444.00 | 451.00 | 451.00 | 12,125,399 |
| 02 jun 2024 | 501.10 | 506.80 | 482.10 | 487.90 | 487.90 | 1,683,022 |
| 30 may 2024 | 496.00 | 509.80 | 490.10 | 500.90 | 500.90 | 5,555,459 |
| 29 may 2024 | 516.00 | 533.00 | 492.10 | 497.00 | 497.00 | 12,466,954 |
| 28 may 2024 | 513.10 | 519.60 | 510.10 | 515.80 | 515.80 | 2,979,847 |
| 27 may 2024 | 514.70 | 519.90 | 503.80 | 513.10 | 513.10 | 3,071,845 |
| 26 may 2024 | 503.80 | 515.90 | 501.10 | 514.00 | 514.00 | 1,404,453 |
| 23 may 2024 | 495.00 | 505.10 | 492.30 | 496.90 | 496.90 | 2,062,407 |
| 22 may 2024 | 507.50 | 514.00 | 494.10 | 495.00 | 495.00 | 3,060,692 |
| 21 may 2024 | 523.90 | 523.90 | 502.00 | 502.00 | 502.00 | 9,432,384 |
| 20 may 2024 | 535.00 | 542.80 | 510.00 | 523.90 | 523.90 | 4,189,086 |
| 19 may 2024 | 523.50 | 541.00 | 521.10 | 535.00 | 535.00 | 2,634,992 |
| 16 may 2024 | 550.00 | 550.00 | 524.20 | 524.20 | 524.20 | 8,555,941 |
| 15 may 2024 | 533.00 | 554.00 | 533.00 | 548.00 | 548.00 | 24,490,100 |
| 12 may 2024 | 516.00 | 533.00 | 516.00 | 533.00 | 533.00 | 4,116,033 |
| 09 may 2024 | 520.80 | 522.90 | 508.50 | 514.80 | 514.80 | 2,523,443 |
| 08 may 2024 | 520.00 | 528.00 | 517.00 | 520.80 | 520.80 | 1,768,909 |
| 07 may 2024 | 528.00 | 529.00 | 516.60 | 523.30 | 523.30 | 4,410,799 |
| 06 may 2024 | 518.00 | 529.90 | 517.00 | 529.60 | 529.60 | 7,039,206 |
| 05 may 2024 | 509.70 | 524.00 | 503.00 | 519.60 | 519.60 | 2,603,883 |
| 02 may 2024 | 510.00 | 516.00 | 493.00 | 510.00 | 510.00 | 35,147,909 |
| 01 may 2024 | 524.50 | 524.50 | 502.20 | 504.00 | 504.00 | 3,389,567 |
| 30 abr 2024 | 519.60 | 524.90 | 508.50 | 524.50 | 524.50 | 8,863,875 |
| 25 abr 2024 | 505.30 | 519.90 | 505.10 | 519.90 | 519.90 | 5,572,808 |
| 24 abr 2024 | 491.00 | 509.00 | 490.70 | 509.00 | 509.00 | 5,446,268 |
| 21 abr 2024 | 476.70 | 487.50 | 476.70 | 487.50 | 487.50 | 2,299,135 |
| 18 abr 2024 | 483.30 | 487.70 | 470.00 | 476.70 | 476.70 | 2,801,395 |
| 17 abr 2024 | 493.00 | 496.80 | 478.40 | 481.40 | 481.40 | 4,461,052 |
| *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.