U.S. markets close in 1 hour 28 minutes

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
480.90+9.00 (+1.91%)
Al cierre: 05:24PM IST
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILADescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
30 nov 2023289.00289.30277.60278.30278.301,766,000
29 nov 2023283.50290.00280.00284.30284.30740,186
28 nov 2023291.90291.90282.00283.50283.50836,119
27 nov 2023290.90290.90282.00284.50284.50548,815
26 nov 2023286.00293.60284.00287.00287.001,624,998
23 nov 2023281.00287.00275.60285.00285.001,245,320
22 nov 2023271.00280.90273.30280.00280.001,023,077
21 nov 2023274.60281.80269.30271.00271.001,656,657
20 nov 2023275.50275.90271.00271.00271.001,393,409
19 nov 2023269.60273.90268.00272.90272.901,104,725
16 nov 2023262.50270.00261.90265.00265.001,281,739
15 nov 2023263.10271.90257.00259.80259.801,300,803
14 nov 2023268.40269.70260.40261.90261.901,517,447
13 nov 2023274.00274.20259.70263.40263.403,283,066
12 nov 2023281.50283.60274.00274.50274.501,229,676
09 nov 2023275.10288.00275.10288.00288.001,357,388
08 nov 2023289.00292.00275.10275.10275.10935,736
07 nov 2023281.40287.80277.50285.00285.001,197,471
06 nov 2023294.70294.70279.30280.00280.001,030,681
05 nov 2023295.00299.40288.80291.00291.001,215,622
02 nov 2023286.00289.50280.00286.00286.001,532,579
01 nov 2023293.60293.60278.50280.00280.001,079,548
31 oct 2023287.10287.10287.10287.10287.10-
30 oct 2023280.00294.00279.00287.10287.102,746,210
29 oct 2023260.50274.80260.50274.00274.001,186,358
26 oct 2023263.00271.80259.00260.50260.501,449,535
25 oct 2023258.20265.10253.60264.00264.001,088,866
24 oct 2023256.10266.90254.60259.90259.901,436,216
23 oct 2023250.10257.00246.40251.00251.001,273,187
22 oct 2023260.00260.00248.20248.20248.201,726,855
19 oct 2023274.00279.50260.10262.20262.201,933,442
18 oct 2023284.00287.00272.10273.70273.701,501,525
17 oct 2023295.00297.00277.00281.00281.002,157,086
16 oct 2023288.00296.00284.50295.00295.001,675,550
15 oct 2023300.10301.00273.00280.00280.002,477,090
12 oct 2023303.00307.70299.00303.40303.40982,919
11 oct 2023313.00318.00300.00301.00301.002,390,185
*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...