U.S. markets closed
F S&P 500
5,160.50 +5.75 (+0.11%) F Dow Jones
38,871.00 +39.00 (+0.10%) F Nasdaq
18,012.25 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,051.80 +6.00 (+0.29%) Petróleo
78.43 +0.32 (+0.41%) Oro
2,322.70 +14.10 (+0.61%)
Elbit Systems Ltd. (ESLT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 201.80 | 202.80 | 201.08 | 202.33 | 202.33 | 6,915 |
| 02 may 2024 | 200.46 | 201.40 | 199.21 | 201.40 | 201.40 | 9,000 |
| 01 may 2024 | 199.37 | 199.60 | 197.59 | 198.99 | 198.99 | 13,500 |
| 30 abr 2024 | 203.64 | 204.18 | 202.79 | 202.92 | 202.92 | 9,700 |
| 29 abr 2024 | 201.25 | 204.00 | 201.25 | 203.14 | 203.14 | 20,500 |
| 26 abr 2024 | 199.50 | 200.83 | 199.00 | 200.76 | 200.76 | 9,800 |
| 25 abr 2024 | 201.52 | 201.52 | 198.54 | 199.99 | 199.99 | 12,600 |
| 24 abr 2024 | 204.03 | 204.28 | 201.50 | 203.09 | 203.09 | 12,600 |
| 23 abr 2024 | 201.50 | 204.00 | 201.50 | 203.21 | 203.21 | 11,400 |
| 23 abr 2024 | 0.5 Dividendo | |||||
| 22 abr 2024 | 202.58 | 202.89 | 201.73 | 202.57 | 202.07 | 11,400 |
| 19 abr 2024 | 200.00 | 203.14 | 200.00 | 201.49 | 200.99 | 8,200 |
| 18 abr 2024 | 199.48 | 202.50 | 198.44 | 200.30 | 199.81 | 11,600 |
| 17 abr 2024 | 201.40 | 201.40 | 196.90 | 198.02 | 197.53 | 8,900 |
| 16 abr 2024 | 201.49 | 202.13 | 199.17 | 200.56 | 200.06 | 13,800 |
| 15 abr 2024 | 205.35 | 205.35 | 201.66 | 202.13 | 201.63 | 30,500 |
| 12 abr 2024 | 197.14 | 197.22 | 195.21 | 195.90 | 195.42 | 10,400 |
| 11 abr 2024 | 196.60 | 198.83 | 196.44 | 198.34 | 197.85 | 17,700 |
| 10 abr 2024 | 199.16 | 200.59 | 198.64 | 199.72 | 199.23 | 20,400 |
| 09 abr 2024 | 204.45 | 204.45 | 202.09 | 202.66 | 202.16 | 9,600 |
| 08 abr 2024 | 204.10 | 207.13 | 204.10 | 206.31 | 205.80 | 13,300 |
| 05 abr 2024 | 200.24 | 201.68 | 200.24 | 201.26 | 200.76 | 13,500 |
| 04 abr 2024 | 201.83 | 203.59 | 200.57 | 201.49 | 200.99 | 32,700 |
| 03 abr 2024 | 204.30 | 206.00 | 203.33 | 205.70 | 205.19 | 15,500 |
| 02 abr 2024 | 207.32 | 207.59 | 205.33 | 207.06 | 206.55 | 15,000 |
| 01 abr 2024 | 210.60 | 210.60 | 208.51 | 208.65 | 208.13 | 8,500 |
| 28 mar 2024 | 209.62 | 210.47 | 208.62 | 210.23 | 209.71 | 31,300 |
| 27 mar 2024 | 207.81 | 211.30 | 206.49 | 211.15 | 210.63 | 68,900 |
| 26 mar 2024 | 205.54 | 205.96 | 204.13 | 204.57 | 204.07 | 35,400 |
| 25 mar 2024 | 205.38 | 205.61 | 203.78 | 204.19 | 203.69 | 29,500 |
| 22 mar 2024 | 204.97 | 204.97 | 200.96 | 202.00 | 201.50 | 15,100 |
| 21 mar 2024 | 205.57 | 205.57 | 203.83 | 204.40 | 203.90 | 17,200 |
| 20 mar 2024 | 201.62 | 203.81 | 201.62 | 203.81 | 203.31 | 12,700 |
| 19 mar 2024 | 201.10 | 201.94 | 198.92 | 201.92 | 201.42 | 12,800 |
| 18 mar 2024 | 201.55 | 202.12 | 199.92 | 200.64 | 200.14 | 13,700 |
| 15 mar 2024 | 198.98 | 200.34 | 198.67 | 200.10 | 199.61 | 43,200 |
| 14 mar 2024 | 202.84 | 203.30 | 198.26 | 198.75 | 198.26 | 43,200 |
| 13 mar 2024 | 200.77 | 203.26 | 200.39 | 203.26 | 202.76 | 42,300 |
| 12 mar 2024 | 201.58 | 201.84 | 200.28 | 201.63 | 201.13 | 56,600 |
| 11 mar 2024 | 208.46 | 208.76 | 205.72 | 206.38 | 205.87 | 82,900 |
| 08 mar 2024 | 215.68 | 215.92 | 213.80 | 214.94 | 214.41 | 19,400 |
| 07 mar 2024 | 212.03 | 215.29 | 211.42 | 215.09 | 214.56 | 24,900 |
| 06 mar 2024 | 215.14 | 215.51 | 213.92 | 214.58 | 214.05 | 17,100 |
| 05 mar 2024 | 217.26 | 217.95 | 215.11 | 215.44 | 214.91 | 31,200 |
| 04 mar 2024 | 220.89 | 222.98 | 220.36 | 220.61 | 220.07 | 42,600 |
| 01 mar 2024 | 224.60 | 225.64 | 223.35 | 225.48 | 224.92 | 25,800 |
| 29 feb 2024 | 221.88 | 224.19 | 221.88 | 223.34 | 222.79 | 28,800 |
| 28 feb 2024 | 217.95 | 221.50 | 217.41 | 220.37 | 219.83 | 29,100 |
| 27 feb 2024 | 220.00 | 223.49 | 220.00 | 223.38 | 222.83 | 15,300 |
| 26 feb 2024 | 216.67 | 221.55 | 216.05 | 220.05 | 219.51 | 36,500 |
| 23 feb 2024 | 210.85 | 211.40 | 210.26 | 211.39 | 210.87 | 7,800 |
| 22 feb 2024 | 208.73 | 210.47 | 208.55 | 210.17 | 209.65 | 11,500 |
| 21 feb 2024 | 205.86 | 206.85 | 205.35 | 206.23 | 205.72 | 9,400 |
| 20 feb 2024 | 206.20 | 207.07 | 204.92 | 204.92 | 204.41 | 15,900 |
| 16 feb 2024 | 204.50 | 206.22 | 204.50 | 205.07 | 204.56 | 7,800 |
| 15 feb 2024 | 204.32 | 206.21 | 202.90 | 205.05 | 204.54 | 23,900 |
| 14 feb 2024 | 204.66 | 208.11 | 204.29 | 208.11 | 207.60 | 12,300 |
| 13 feb 2024 | 202.95 | 203.19 | 201.51 | 201.79 | 201.29 | 14,300 |
| 12 feb 2024 | 204.02 | 204.64 | 203.48 | 204.09 | 203.59 | 9,400 |
| 09 feb 2024 | 204.97 | 205.66 | 204.62 | 205.23 | 204.72 | 12,700 |
| 08 feb 2024 | 203.08 | 205.14 | 203.08 | 204.47 | 203.97 | 15,300 |
| 07 feb 2024 | 206.00 | 207.79 | 204.58 | 205.39 | 204.88 | 30,000 |
| 06 feb 2024 | 207.72 | 209.67 | 207.72 | 209.40 | 208.88 | 11,400 |
| 05 feb 2024 | 206.62 | 208.50 | 206.00 | 208.50 | 207.99 | 9,800 |
| 02 feb 2024 | 208.13 | 208.13 | 206.27 | 206.27 | 205.76 | 7,700 |
| 01 feb 2024 | 206.60 | 209.13 | 205.18 | 209.13 | 208.61 | 15,400 |
| 31 ene 2024 | 207.91 | 208.20 | 206.70 | 206.80 | 206.29 | 22,300 |
| 30 ene 2024 | 208.19 | 208.66 | 206.04 | 206.83 | 206.32 | 8,500 |
| 29 ene 2024 | 206.00 | 209.96 | 206.00 | 208.56 | 208.05 | 21,600 |
| 26 ene 2024 | 205.42 | 205.82 | 204.40 | 204.93 | 204.42 | 7,700 |
| 25 ene 2024 | 205.79 | 206.11 | 203.22 | 204.97 | 204.46 | 13,300 |
| 24 ene 2024 | 203.24 | 204.44 | 202.60 | 202.72 | 202.22 | 15,600 |
| 23 ene 2024 | 205.85 | 205.85 | 202.30 | 203.38 | 202.88 | 31,200 |
| 22 ene 2024 | 208.36 | 209.30 | 208.01 | 208.48 | 207.97 | 11,800 |
| 19 ene 2024 | 208.26 | 209.43 | 207.20 | 209.02 | 208.50 | 9,100 |
| 18 ene 2024 | 205.72 | 207.42 | 205.29 | 207.18 | 206.67 | 14,800 |
| 17 ene 2024 | 205.24 | 205.93 | 203.63 | 205.38 | 204.87 | 27,400 |
| 16 ene 2024 | 207.15 | 208.14 | 206.56 | 206.73 | 206.22 | 16,300 |
| 12 ene 2024 | 207.35 | 207.35 | 206.64 | 206.64 | 206.13 | 6,600 |
| 11 ene 2024 | 206.51 | 206.78 | 205.46 | 206.21 | 205.70 | 16,000 |
| 10 ene 2024 | 204.91 | 206.30 | 204.66 | 205.44 | 204.93 | 17,500 |
| 09 ene 2024 | 205.16 | 205.57 | 204.31 | 204.44 | 203.94 | 19,500 |
| 08 ene 2024 | 205.84 | 207.18 | 205.80 | 207.18 | 206.67 | 11,500 |
| 05 ene 2024 | 208.77 | 208.77 | 207.47 | 208.54 | 208.03 | 12,400 |
| 04 ene 2024 | 208.09 | 209.79 | 208.05 | 208.42 | 207.91 | 16,400 |
| 03 ene 2024 | 211.29 | 211.78 | 209.01 | 209.66 | 209.14 | 33,800 |
| 02 ene 2024 | 215.50 | 215.87 | 212.26 | 212.30 | 211.78 | 31,100 |
| 29 dic 2023 | 212.60 | 213.51 | 211.96 | 213.25 | 212.72 | 13,900 |
| 28 dic 2023 | 212.41 | 213.92 | 211.25 | 212.79 | 212.26 | 39,400 |
| 27 dic 2023 | 213.37 | 213.89 | 212.17 | 212.90 | 212.37 | 22,400 |
| 26 dic 2023 | 215.77 | 215.77 | 212.64 | 214.49 | 213.96 | 13,100 |
| 22 dic 2023 | 216.10 | 217.44 | 216.10 | 216.80 | 216.26 | 20,100 |
| 22 dic 2023 | 0.5 Dividendo | |||||
| 21 dic 2023 | 215.00 | 215.87 | 214.19 | 215.53 | 214.50 | 14,900 |
| 20 dic 2023 | 215.13 | 215.30 | 213.11 | 213.72 | 212.70 | 15,100 |
| 19 dic 2023 | 215.46 | 215.52 | 213.66 | 214.16 | 213.14 | 26,700 |
| 18 dic 2023 | 212.00 | 212.95 | 211.02 | 212.06 | 211.05 | 23,900 |
| 15 dic 2023 | 208.31 | 208.37 | 205.41 | 206.10 | 205.11 | 29,800 |
| 14 dic 2023 | 208.34 | 208.84 | 206.23 | 207.93 | 206.94 | 29,700 |
| 13 dic 2023 | 208.96 | 212.42 | 208.96 | 212.42 | 211.40 | 28,700 |
| *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.