U.S. markets close in 2 hours 55 minutes

Ituran Location and Control Ltd. (ITRN)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
27.26+0.21 (+0.78%)
A partir del 12:50PM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 sept 202427.0627.2726.8227.2627.268,814
11 sept 202427.1427.2326.7527.0527.0550,600
10 sept 202427.0027.2926.8627.1227.1284,800
09 sept 202426.8827.3026.4126.8326.83152,100
06 sept 202427.5027.5327.2027.2227.2240,500
05 sept 202427.6827.8427.2827.4827.4874,100
04 sept 202427.9128.0727.6127.7527.7577,400
03 sept 202428.1328.4127.5427.9227.9282,600
30 ago 202428.4428.4528.0028.2528.2555,900
29 ago 202429.0729.0728.2628.3928.3943,100
28 ago 202429.4229.6728.8228.8828.8841,600
27 ago 202429.7129.9029.4229.4929.4938,100
26 ago 202429.6830.0029.3429.8729.87179,100
23 ago 202429.0029.5328.7529.5329.53198,600
22 ago 202428.5128.6028.0028.2228.2239,700
21 ago 202428.6028.6528.1528.5828.5881,500
20 ago 202428.0029.1428.0028.6028.60153,300
19 ago 202428.3729.0027.3027.8727.87155,400
16 ago 202427.0427.5026.9627.0427.0499,900
15 ago 202426.5027.3126.5027.1027.1088,400
14 ago 202426.2826.5426.0026.3026.3052,500
13 ago 202426.3226.7025.9426.2626.2667,600
12 ago 202426.1426.3225.8325.8825.8880,900
09 ago 202426.0326.2925.8126.2126.2152,300
08 ago 202425.5626.1525.5126.1226.1278,500
07 ago 202425.8525.9025.4125.5625.5656,600
06 ago 202425.7025.9825.4025.7125.7188,000
05 ago 202426.0026.0025.0925.6625.6683,100
02 ago 202426.2926.7426.0026.7326.73107,500
01 ago 202426.8226.8225.9226.5926.59121,600
31 jul 202426.5627.0626.4726.4726.4780,900
30 jul 202426.5926.8826.3126.3726.37108,800
29 jul 202426.3126.8026.0526.5426.5450,700
26 jul 202426.7326.9426.4126.4926.4934,500
25 jul 202426.0926.5825.7526.3926.3943,000
24 jul 202426.2526.5425.9125.9725.9732,400
23 jul 202426.3426.6226.2626.4926.4959,100
22 jul 202425.7726.4825.5926.4526.4560,100
19 jul 202425.8725.8725.4825.6825.6838,000
18 jul 202425.6225.9925.5725.8025.8052,500
17 jul 202425.7225.8325.3425.7825.7874,500
16 jul 202425.4525.7825.3825.6525.65125,700
15 jul 202425.0025.3324.9225.1725.17123,300
12 jul 202425.0925.2124.8224.8824.8896,200
11 jul 202424.8025.3124.7824.8524.8561,100
10 jul 202424.4424.7024.2824.6224.6229,600
09 jul 202424.7224.7224.1724.4324.4335,100
08 jul 202424.5224.8824.4924.5324.5332,400
05 jul 202424.8324.8324.1924.3324.3322,300
03 jul 202424.4824.8024.2724.7024.7028,300
02 jul 202424.2724.5924.1524.5024.5036,200
01 jul 202424.7024.9024.1224.2824.2839,500
28 jun 202424.9025.0224.6024.6424.6441,200
27 jun 202424.7924.9224.4124.7824.7851,100
26 jun 202424.7624.9024.5524.7324.7352,500
25 jun 202425.0025.0024.6824.7424.7436,300
24 jun 202425.0925.3524.7624.8824.8832,200
21 jun 202424.9425.3024.9425.0425.0446,500
20 jun 202425.9626.0024.9425.0325.0357,500
18 jun 202426.6226.6925.7625.9425.9435,000
18 jun 20240.39 Dividendo
17 jun 202426.2526.9325.8126.8726.4885,000
14 jun 202426.7226.7225.8525.9725.5924,100
13 jun 202426.7327.1226.4026.7726.3833,800
12 jun 202426.3827.0226.3826.7226.3340,600
11 jun 202426.2226.5025.9526.1825.8018,700
10 jun 202426.1926.3325.5626.2225.8458,300
07 jun 202426.6026.6025.9126.1325.7536,400
06 jun 202426.8026.8026.4826.7326.3421,500
05 jun 202426.5927.1826.4726.8026.4137,000
04 jun 202426.8426.9326.3126.3525.9731,900
03 jun 202427.6827.6827.0227.0226.6338,600
31 may 202427.5527.6927.1627.6927.2933,800
30 may 202427.7027.7627.4627.4727.0719,000
29 may 202427.6027.7527.0527.6127.2137,800
28 may 202426.5027.9026.5027.7327.3352,200
24 may 202426.8927.0026.0526.4526.0763,000
23 may 202426.7726.9026.2726.6726.2819,400
22 may 202427.4427.5726.6326.7426.3522,100
21 may 202427.8928.1027.4927.4927.0926,500
20 may 202427.3227.9127.2927.8527.4523,100
17 may 202427.6527.6827.2527.3726.9723,600
16 may 202427.8927.9927.4927.6827.2827,100
15 may 202427.6028.1927.6027.8527.4529,300
14 may 202427.7927.7927.1927.4027.0036,700
13 may 202427.7527.8227.4727.5527.1532,700
10 may 202427.5927.6227.2727.5727.1732,300
09 may 202427.3027.4926.9927.4427.0439,100
08 may 202427.0127.3926.8127.2226.8239,300
07 may 202426.9027.0926.8427.0026.6139,400
06 may 202426.1526.9325.9926.9026.5135,200
03 may 202426.3026.4025.9525.9525.5732,700
02 may 202425.9326.0525.5625.9625.5849,000
01 may 202425.7326.1325.6525.8125.4420,100
30 abr 202426.2126.3125.6525.6825.3131,600
29 abr 202425.9226.3525.8526.3425.9638,000
26 abr 202425.6525.8925.5325.6725.3042,900
25 abr 202425.7626.0025.5325.6725.3053,700
24 abr 202425.9126.0525.6025.9425.5636,200
23 abr 202425.2226.1725.2225.9525.5753,800
*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...