U.S. markets closed

Ituran Location and Control Ltd. (ITRN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.670.00 (0.00%)
Al cierre: 04:00PM EDT
25.67 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202425.6525.8925.5325.6725.6742,900
25 abr 202425.7626.0025.5325.6725.6753,700
24 abr 202425.9126.0525.6025.9425.9436,200
23 abr 202425.2226.1725.2225.9525.9553,800
22 abr 202425.2725.6025.1525.2225.2235,800
19 abr 202425.1625.1624.9025.0525.0521,400
18 abr 202425.2525.4824.9325.0225.0257,700
17 abr 202426.2826.2825.2125.2525.25126,800
16 abr 202426.2526.5226.0026.1826.1875,200
15 abr 202426.5826.6826.0726.1526.1540,600
12 abr 202426.5926.5925.9126.0726.0741,700
11 abr 202427.1027.1026.3826.6826.68106,900
10 abr 202427.2727.4427.0327.0927.0936,900
09 abr 202427.3627.6727.3027.5927.5949,900
08 abr 202427.6727.9327.4127.4727.4720,700
05 abr 202427.3427.5727.2127.5127.5125,100
04 abr 202427.7527.9027.3227.4427.4445,900
03 abr 202427.6527.9527.5127.6027.6028,700
02 abr 202428.0528.0527.5327.8127.8135,800
01 abr 202428.2028.2527.7927.9627.9650,700
28 mar 202428.5528.6927.9627.9627.9652,200
27 mar 202428.6328.6528.2228.4328.4351,500
26 mar 202428.7028.7428.3028.5328.5354,600
25 mar 202428.1428.5728.0528.5628.5629,400
22 mar 202428.6128.6928.0028.2628.2639,300
21 mar 202428.5928.8528.3228.6428.6443,200
20 mar 202427.7928.6327.7028.5528.5560,400
19 mar 202427.3028.1427.2428.0928.0970,200
19 mar 20240.39 Dividendo
18 mar 202427.7228.0727.6027.7327.3492,700
15 mar 202427.1627.7727.1027.4727.08146,800
14 mar 202427.9628.0927.1327.1826.8071,400
13 mar 202428.3028.4827.6127.8127.4247,800
12 mar 202428.3028.3527.9428.2227.82112,500
11 mar 202428.4328.7527.7927.9827.59175,700
08 mar 202426.6326.8626.2326.3525.9827,600
07 mar 202426.8427.0626.4826.6226.2527,800
06 mar 202426.6227.1226.6226.8426.4628,000
05 mar 202426.1426.6226.1426.4826.1163,900
04 mar 202426.3326.7025.6226.3926.0296,500
01 mar 202426.4326.8325.5326.3225.9585,500
29 feb 202427.0027.9525.7926.1225.75332,700
28 feb 202425.2026.0225.2025.8825.5263,700
27 feb 202425.5025.9325.3725.4025.0442,300
26 feb 202425.4125.7525.2625.4325.0757,500
23 feb 202425.5025.5425.3125.4425.0829,400
22 feb 202425.7826.1125.3725.5125.1546,300
21 feb 202426.0026.1325.3925.7825.4235,500
20 feb 202426.0926.3125.8526.0725.7029,800
16 feb 202426.0026.5726.0026.3525.9840,800
15 feb 202426.4326.4525.9726.2325.8628,600
14 feb 202425.7426.3625.4726.3425.9730,500
13 feb 202425.9626.2025.2025.3024.9441,100
12 feb 202426.1426.5826.0026.4226.0556,800
09 feb 202425.6125.9725.6125.8425.4851,200
08 feb 202425.6425.7425.4925.5925.2357,300
07 feb 202425.6225.8025.3625.5325.1744,300
06 feb 202426.0426.4225.6125.6125.2533,800
05 feb 202425.6225.9425.4625.9025.5449,100
02 feb 202425.6725.8825.5525.7025.3448,900
01 feb 202424.8725.8024.8225.7825.4256,000
31 ene 202425.1925.6024.8824.8824.5350,500
30 ene 202425.3425.6425.0325.2824.9232,300
29 ene 202425.4325.9025.2725.2924.9335,300
26 ene 202425.5026.0925.3725.5625.2025,200
25 ene 202425.6125.9225.3025.5025.1442,600
24 ene 202425.9426.0525.4725.6525.2967,700
23 ene 202425.9126.1525.7125.7925.4323,800
22 ene 202425.2725.9925.2725.9125.5561,500
19 ene 202425.5325.5325.2625.2724.9128,900
18 ene 202425.2925.6425.2725.6025.2464,500
17 ene 202425.4425.5024.9825.1624.8158,600
16 ene 202426.0326.1025.3925.5225.1643,600
12 ene 202426.4426.5226.0326.0525.6831,900
11 ene 202426.1926.7426.0226.2725.9039,500
10 ene 202426.4326.4826.0026.3425.9735,500
09 ene 202426.6826.7326.2426.2425.8721,700
08 ene 202426.5327.1426.5026.8326.4539,500
05 ene 202426.5726.8826.3226.4226.0533,200
04 ene 202426.7926.8626.5226.6726.2942,000
03 ene 202427.0027.1226.5026.6626.2937,000
02 ene 202427.2427.4227.0627.1126.7365,500
29 dic 202327.7227.7227.2327.2426.8625,400
28 dic 202327.4427.8227.3527.6827.2936,700
27 dic 202327.2527.5127.0027.4527.0653,300
26 dic 202327.2727.3726.7727.2726.8947,400
22 dic 202327.1227.4727.0727.1426.7629,800
21 dic 202326.9827.0826.5527.0026.62103,500
20 dic 202326.5226.9726.3126.6226.2596,800
19 dic 202326.4826.7026.3526.5326.1637,400
19 dic 20230.24 Dividendo
18 dic 202326.6426.7226.1126.4825.8770,000
15 dic 202326.4926.6726.3426.4425.8399,400
14 dic 202326.3026.6826.1326.4725.8673,100
13 dic 202326.2826.2825.5226.0625.4665,900
12 dic 202326.0026.3726.0026.1525.5560,100
11 dic 202326.5326.5626.0526.1525.5554,700
08 dic 202326.7526.7526.3226.5125.9041,900
07 dic 202326.3726.4226.0926.2725.6756,500
06 dic 202326.7926.9726.3026.4025.7943,700
*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...