U.S. markets close in 6 hours 29 minutes

Eltek Ltd. (ELTK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.17+0.11 (+0.99%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202411.1011.1710.6711.1711.17368
24 abr 202410.9011.1010.8311.1011.108,300
23 abr 202410.9010.9810.6310.7910.7928,100
22 abr 202411.0811.0910.5310.8010.8037,500
19 abr 202411.2511.2510.6510.9110.9148,100
18 abr 202411.1911.3010.7611.2511.2582,000
17 abr 202410.3310.8610.3110.8610.8689,100
16 abr 20249.8710.309.8110.2510.2562,300
15 abr 20249.759.969.759.949.9445,300
12 abr 202410.0010.309.719.739.7369,600
11 abr 202410.0510.219.8810.0110.01116,500
10 abr 20249.8810.369.8810.1710.1748,800
09 abr 202410.2010.369.8310.0710.0792,800
08 abr 202410.7510.7510.1210.2510.25116,100
05 abr 202410.5210.8510.5210.7210.7244,500
04 abr 202410.9611.0610.6210.6210.6248,800
03 abr 202410.6110.9310.6110.8810.8830,100
02 abr 202410.7110.8810.5910.7610.7639,800
01 abr 202411.0511.0610.6510.7610.7677,800
28 mar 202410.9911.4110.9511.1411.1440,300
27 mar 202411.1411.3110.9211.0611.0655,500
26 mar 202411.7511.7511.0811.0911.0966,100
25 mar 202411.7712.0711.5711.6011.6065,300
22 mar 202411.7312.1111.7211.9211.9252,400
21 mar 202411.1211.8511.1211.6911.69130,600
20 mar 202410.6011.2510.4611.2011.2092,400
19 mar 202410.3310.7810.1310.6410.6483,800
18 mar 202410.5510.6510.1210.4810.48198,100
15 mar 202410.2410.7210.2310.5810.5880,600
14 mar 202410.4010.4610.0010.4210.42110,700
13 mar 202410.6010.9310.1610.4010.40167,700
12 mar 202410.5911.1410.4010.6510.65165,900
11 mar 202412.0612.0610.3110.6610.66744,800
08 mar 202413.6714.0413.5613.9113.9186,200
07 mar 202413.9513.9513.4013.7613.7694,700
06 mar 202413.5114.1213.3613.9313.9384,400
05 mar 202413.4313.4513.0613.2913.29102,600
04 mar 202413.7114.0913.3913.4313.43160,400
01 mar 202413.6714.1713.5013.7013.70132,200
29 feb 202413.3014.0113.0613.9813.98169,100
28 feb 202413.4413.7513.1913.2113.21104,800
27 feb 202413.9214.2113.5013.6213.6288,900
26 feb 202413.4414.5213.4313.9413.94222,700
23 feb 202413.5113.8813.1113.5513.55112,900
22 feb 202413.3714.2213.1113.5913.59220,700
21 feb 202414.3714.3713.1313.2513.25205,300
20 feb 202414.8915.4414.5314.7514.75178,000
16 feb 202415.8216.0114.5615.1815.18285,300
15 feb 202416.4516.5315.4116.2116.21175,500
14 feb 202417.0117.1315.6516.2516.25373,200
13 feb 202419.0520.0016.3416.3616.36577,400
12 feb 202419.3522.8019.0522.4022.40557,000
09 feb 202417.1918.8917.1818.8918.89100,300
08 feb 202417.0017.7117.0017.4517.4546,900
07 feb 202418.6618.6616.6617.0017.00151,500
06 feb 202418.5719.4817.6618.1218.12154,300
05 feb 202419.6819.8018.2419.4619.4681,500
02 feb 202419.5720.9719.1019.6819.68121,800
01 feb 202417.1619.6016.9819.6019.60103,400
31 ene 202417.8517.8516.5117.1017.1079,500
30 ene 202418.0618.3017.0617.6817.6854,400
29 ene 202419.9219.9216.7117.6917.69259,400
26 ene 202419.7819.8218.6619.5019.50110,400
25 ene 202418.8120.1918.2419.2519.25185,200
24 ene 202418.0018.7817.9118.2318.2384,900
23 ene 202418.5318.5317.9018.1018.1092,500
22 ene 202417.5618.4517.4118.2918.29206,000
19 ene 202416.1917.6615.6117.3917.39175,500
18 ene 202416.8617.0015.5316.0816.08117,400
17 ene 202415.2716.7315.1016.7116.71171,800
16 ene 202414.7115.4614.7115.0215.0235,300
12 ene 202415.5615.8214.7114.8014.8043,500
11 ene 202415.4715.7314.6115.5615.5646,600
10 ene 202415.5715.8715.3215.7315.7377,200
09 ene 202414.7915.9014.7715.8715.8777,500
08 ene 202414.9014.9014.0114.8014.8080,800
05 ene 202415.2215.2214.5714.9014.9054,000
04 ene 202414.8315.6514.7615.2215.22109,400
03 ene 202413.6014.8113.5114.8114.81220,500
02 ene 202413.6813.9413.0013.1713.1773,000
29 dic 202313.7414.2613.1213.9513.9572,700
28 dic 202314.0014.4513.5313.8713.8761,800
27 dic 202314.4014.4013.6013.9013.9088,400
26 dic 202314.9514.9513.6114.2514.25106,200
22 dic 202314.1014.9913.7514.7314.73118,900
21 dic 202313.6114.0313.3114.0314.03117,100
20 dic 202313.4614.4112.3613.0013.00240,100
19 dic 202314.7814.9612.9013.3813.38297,600
18 dic 202315.7515.7514.0014.4714.47175,100
15 dic 202315.6315.9814.7415.5015.5060,100
14 dic 202316.1516.1514.3515.4115.41111,300
13 dic 202314.3816.2314.3815.5915.59154,200
12 dic 202315.1115.3013.5314.2514.25113,700
12 dic 20230.22 Dividendo
11 dic 202313.4115.5313.2514.8614.64411,000
08 dic 202312.3712.7312.3112.4512.2720,700
07 dic 202312.5912.8112.3312.6112.4233,800
06 dic 202312.6212.9612.3712.7612.5726,600
05 dic 202312.8113.1912.3212.4612.2837,400
04 dic 202312.6612.9512.0012.7812.59104,900
*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...