U.S. markets open in 5 hours 6 minutes

Bank Leumi le-Israel B.M. (LUMI.TA)

Tel Aviv - Tel Aviv Precio retrasado. Divisa en ILA (0.01 ILS).
Añadir a la lista de seguimiento
3,012.00-7.00 (-0.23%)
A partir del 11:09AM IDT. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILADescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 20243,011.003,025.003,000.003,012.003,012.00448,713
28 may 20243,007.003,024.002,985.003,019.003,019.006,393,582
27 may 20242,942.002,968.002,931.002,964.002,964.002,154,371
26 may 20242,952.002,963.002,927.002,950.002,950.001,591,070
23 may 20242,903.002,919.002,867.002,919.002,919.003,056,813
22 may 20242,928.002,928.002,879.002,893.002,893.002,486,298
21 may 20242,948.002,964.002,902.002,915.002,915.002,760,173
20 may 20242,931.002,956.002,895.002,938.002,938.004,193,245
19 may 20242,928.002,928.002,860.002,890.002,890.001,628,544
16 may 20242,970.002,970.002,890.002,906.002,906.004,663,091
15 may 20242,971.002,975.002,925.002,959.002,959.004,808,267
12 may 20242,919.002,946.002,883.002,946.002,946.002,101,734
09 may 20242,918.002,940.002,901.002,905.002,905.003,488,432
08 may 20242,960.002,965.002,902.002,918.002,918.003,866,316
07 may 20242,908.002,960.002,905.002,960.002,960.004,895,422
06 may 20242,890.002,922.002,872.002,883.002,883.003,741,580
05 may 20242,916.002,975.002,911.002,911.002,911.003,004,663
02 may 20242,898.002,923.002,860.002,890.002,890.006,586,682
01 may 20242,908.002,912.002,866.002,882.002,882.003,648,291
30 abr 20242,883.002,938.002,873.002,930.002,930.007,360,131
25 abr 20242,868.002,888.002,843.002,869.002,869.0011,660,274
24 abr 20242,936.002,949.002,881.002,909.002,909.004,521,658
21 abr 20242,870.002,925.002,837.002,925.002,925.003,966,345
18 abr 20242,806.002,849.002,796.002,830.002,830.004,108,741
17 abr 20242,823.002,863.002,785.002,785.002,785.004,362,300
16 abr 20242,850.002,858.002,815.002,839.002,839.004,726,560
15 abr 20242,963.002,995.002,865.002,872.002,872.005,354,902
14 abr 20242,910.002,940.002,872.002,920.002,920.004,056,324
11 abr 20242,956.002,979.002,913.002,922.002,922.006,029,994
10 abr 20243,034.003,054.002,982.002,995.002,995.003,604,630
09 abr 20243,054.003,069.003,033.003,045.003,045.003,755,704
08 abr 20243,015.003,092.003,010.003,092.003,092.004,757,442
07 abr 2024------
04 abr 20242,963.002,967.002,897.002,899.002,899.003,843,488
03 abr 20243,014.003,029.002,925.002,980.002,980.004,285,857
02 abr 20243,069.003,077.003,000.003,014.003,014.004,159,294
01 abr 20243,108.003,115.003,070.003,070.003,070.001,270,804
31 mar 20243,062.003,100.003,031.003,100.003,100.002,973,666
28 mar 20243,059.003,099.003,023.003,057.003,057.008,946,948
27 mar 20243,067.003,090.003,020.003,033.003,033.005,774,688
27 mar 202423.97076 Dividendo
26 mar 20243,006.003,104.002,978.003,104.003,080.039,829,734
25 mar 20242,972.003,010.002,972.002,999.002,975.843,392,516
21 mar 20243,025.003,027.002,960.002,987.002,963.934,744,748
20 mar 20242,965.003,004.002,949.003,004.002,980.802,726,612
19 mar 20242,991.002,993.002,934.002,960.002,937.143,490,126
18 mar 20242,920.002,939.002,894.002,938.002,915.312,719,082
17 mar 20242,861.002,905.002,856.002,905.002,882.571,353,806
14 mar 20242,876.002,889.002,833.002,849.002,827.003,844,315
13 mar 20242,887.002,905.002,834.002,870.002,847.843,428,725
12 mar 20242,925.002,936.002,850.002,900.002,877.604,624,375
11 mar 20242,914.002,930.002,877.002,920.002,897.452,173,018
10 mar 20242,910.002,946.002,901.002,901.002,878.601,009,959
07 mar 20242,970.002,986.002,909.002,937.002,914.323,631,194
06 mar 20242,928.002,928.002,928.002,928.002,905.39-
05 mar 20242,951.002,952.002,915.002,928.002,905.391,642,940
04 mar 20243,004.003,007.002,942.002,958.002,935.162,898,920
03 mar 20243,005.003,030.002,996.003,009.002,985.761,898,091
29 feb 20242,944.003,020.002,915.002,992.002,968.896,138,770
28 feb 20242,919.002,945.002,885.002,929.002,906.382,593,691
26 feb 20242,920.002,954.002,899.002,912.002,889.514,000,466
25 feb 20242,868.002,912.002,868.002,912.002,889.511,767,060
22 feb 20242,852.002,870.002,835.002,854.002,831.965,370,964
21 feb 20242,815.002,829.002,797.002,819.002,797.239,521,654
20 feb 20242,778.002,827.002,766.002,807.002,785.326,083,205
19 feb 20242,750.002,792.002,748.002,792.002,770.443,172,213
18 feb 20242,738.002,756.002,732.002,756.002,734.721,128,236
15 feb 20242,750.002,763.002,723.002,727.002,705.943,395,510
14 feb 20242,782.002,798.002,745.002,750.002,728.762,227,472
13 feb 20242,738.002,820.002,725.002,800.002,778.384,059,121
12 feb 20242,709.002,738.002,690.002,738.002,716.861,644,438
11 feb 20242,672.002,698.002,670.002,689.002,668.231,815,412
08 feb 20242,729.002,740.002,703.002,718.002,697.012,591,870
07 feb 20242,760.002,764.002,715.002,721.002,699.994,599,195
06 feb 20242,723.002,766.002,703.002,765.002,743.657,077,448
05 feb 20242,750.002,755.002,705.002,719.002,698.003,593,335
04 feb 20242,765.002,777.002,741.002,750.002,728.761,789,938
01 feb 20242,779.002,787.002,745.002,745.002,723.806,251,323
31 ene 20242,790.002,815.002,765.002,786.002,764.484,008,235
30 ene 20242,818.002,823.002,785.002,793.002,771.432,381,814
29 ene 20242,795.002,828.002,767.002,819.002,797.234,637,024
28 ene 20242,733.002,790.002,726.002,785.002,763.491,920,765
25 ene 20242,719.002,728.002,700.002,700.002,679.159,238,536
24 ene 20242,735.002,762.002,723.002,747.002,725.792,867,963
23 ene 20242,667.002,715.002,667.002,700.002,679.152,666,605
22 ene 20242,734.002,761.002,690.002,690.002,669.233,223,319
21 ene 20242,770.002,777.002,723.002,729.002,707.93816,058
18 ene 20242,740.002,770.002,730.002,754.002,732.732,658,369
17 ene 20242,721.002,758.002,700.002,718.002,697.015,756,573
16 ene 20242,770.002,773.002,731.002,732.002,710.902,411,370
15 ene 20242,831.002,831.002,778.002,783.002,761.512,754,254
14 ene 20242,783.002,825.002,782.002,825.002,803.181,297,140
11 ene 20242,795.002,820.002,793.002,796.002,774.413,063,824
10 ene 20242,826.002,842.002,783.002,790.002,768.454,346,187
09 ene 20242,900.002,910.002,834.002,834.002,812.113,434,507
08 ene 20242,907.002,910.002,850.002,890.002,867.682,736,917
07 ene 20242,936.002,936.002,895.002,898.002,875.621,204,653
04 ene 20242,949.002,950.002,909.002,930.002,907.371,605,638
03 ene 20242,960.002,967.002,895.002,935.002,912.333,465,646
02 ene 20243,009.003,025.002,964.002,980.002,956.993,157,247
*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...