U.S. markets open in 8 hours 59 minutes
F S&P 500
5,207.75 -5.00 (-0.10%) F Dow Jones
39,163.00 -32.00 (-0.08%) F Nasdaq
18,157.25 -29.25 (-0.16%) E-mini Russell 2000 Index Futur
2,060.30 -4.50 (-0.22%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,320.60 -1.70 (-0.07%)
Mivtach Shamir Holdings Ltd (MISH.TA)
Tel Aviv - Tel Aviv Precio retrasado. Divisa en ILA (0.01 ILS).
Añadir a la lista de seguimiento
Al cierre: 05:24PM IDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILADescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 13,140.00 | 13,540.00 | 12,880.00 | 13,500.00 | 13,500.00 | 71,282 |
| 07 may 2024 | 12,750.00 | 13,270.00 | 12,650.00 | 13,140.00 | 13,140.00 | 26,752 |
| 06 may 2024 | 12,600.00 | 12,650.00 | 12,450.00 | 12,510.00 | 12,510.00 | 12,682 |
| 05 may 2024 | 12,560.00 | 12,750.00 | 12,480.00 | 12,600.00 | 12,600.00 | 55,528 |
| 02 may 2024 | 12,520.00 | 12,730.00 | 12,490.00 | 12,500.00 | 12,500.00 | 20,066 |
| 01 may 2024 | 12,490.00 | 12,670.00 | 12,490.00 | 12,520.00 | 12,520.00 | 9,267 |
| 30 abr 2024 | 12,480.00 | 12,740.00 | 12,570.00 | 12,610.00 | 12,610.00 | 8,806 |
| 25 abr 2024 | 12,610.00 | 12,640.00 | 12,430.00 | 12,480.00 | 12,480.00 | 7,604 |
| 24 abr 2024 | 12,990.00 | 12,990.00 | 12,510.00 | 12,610.00 | 12,610.00 | 5,776 |
| 21 abr 2024 | 12,480.00 | 12,730.00 | 12,480.00 | 12,530.00 | 12,530.00 | 5,817 |
| 18 abr 2024 | 12,060.00 | 12,690.00 | 12,260.00 | 12,480.00 | 12,480.00 | 13,734 |
| 17 abr 2024 | 12,260.00 | 12,560.00 | 12,040.00 | 12,060.00 | 12,060.00 | 5,819 |
| 16 abr 2024 | 12,620.00 | 12,620.00 | 12,300.00 | 12,320.00 | 12,320.00 | 10,252 |
| 15 abr 2024 | 12,910.00 | 13,200.00 | 12,580.00 | 12,620.00 | 12,620.00 | 20,970 |
| 14 abr 2024 | 12,900.00 | 12,970.00 | 12,690.00 | 12,910.00 | 12,910.00 | 10,452 |
| 14 abr 2024 | 200 Dividendo | |||||
| 11 abr 2024 | 12,900.00 | 13,290.00 | 12,900.00 | 13,150.00 | 12,950.00 | 11,676 |
| 10 abr 2024 | 13,100.00 | 13,260.00 | 12,840.00 | 12,940.00 | 12,743.19 | 6,885 |
| 09 abr 2024 | 13,120.00 | 13,290.00 | 13,000.00 | 13,100.00 | 12,900.76 | 10,802 |
| 08 abr 2024 | 12,940.00 | 13,460.00 | 12,900.00 | 13,120.00 | 12,920.46 | 15,758 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 13,310.00 | 13,700.00 | 12,900.00 | 13,100.00 | 12,900.76 | 10,207 |
| 03 abr 2024 | 13,600.00 | 13,690.00 | 13,260.00 | 13,310.00 | 13,107.57 | 8,457 |
| 02 abr 2024 | 13,850.00 | 14,020.00 | 13,450.00 | 13,550.00 | 13,343.92 | 14,590 |
| 01 abr 2024 | 14,290.00 | 14,430.00 | 13,650.00 | 13,850.00 | 13,639.35 | 27,577 |
| 31 mar 2024 | 14,220.00 | 14,480.00 | 14,000.00 | 14,290.00 | 14,072.66 | 8,116 |
| 28 mar 2024 | 14,680.00 | 14,680.00 | 14,180.00 | 14,220.00 | 14,003.73 | 4,399 |
| 27 mar 2024 | 14,700.00 | 14,700.00 | 14,210.00 | 14,230.00 | 14,013.57 | 6,138 |
| 26 mar 2024 | 14,520.00 | 14,660.00 | 14,260.00 | 14,460.00 | 14,240.08 | 12,225 |
| 25 mar 2024 | 14,980.00 | 14,980.00 | 14,380.00 | 14,520.00 | 14,299.16 | 13,326 |
| 21 mar 2024 | 14,820.00 | 14,860.00 | 14,420.00 | 14,650.00 | 14,427.19 | 15,198 |
| 20 mar 2024 | 14,730.00 | 14,830.00 | 14,700.00 | 14,820.00 | 14,594.60 | 6,617 |
| 19 mar 2024 | 14,560.00 | 14,700.00 | 14,380.00 | 14,700.00 | 14,476.43 | 7,343 |
| 18 mar 2024 | 14,330.00 | 14,570.00 | 14,340.00 | 14,560.00 | 14,338.55 | 7,524 |
| 17 mar 2024 | 14,270.00 | 14,500.00 | 14,260.00 | 14,330.00 | 14,112.05 | 3,460 |
| 14 mar 2024 | 14,200.00 | 14,250.00 | 14,150.00 | 14,250.00 | 14,033.27 | 10,823 |
| 13 mar 2024 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 13,885.55 | 12,106 |
| 12 mar 2024 | 14,110.00 | 14,240.00 | 13,960.00 | 14,050.00 | 13,836.31 | 16,065 |
| 11 mar 2024 | 14,140.00 | 14,140.00 | 13,940.00 | 14,110.00 | 13,895.40 | 22,022 |
| 10 mar 2024 | 13,980.00 | 14,020.00 | 13,810.00 | 13,960.00 | 13,747.68 | 1,663 |
| 07 mar 2024 | 14,180.00 | 14,180.00 | 13,750.00 | 13,980.00 | 13,767.38 | 16,267 |
| 06 mar 2024 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 13,964.33 | - |
| 05 mar 2024 | 14,300.00 | 14,300.00 | 14,110.00 | 14,180.00 | 13,964.33 | 7,446 |
| 04 mar 2024 | 14,230.00 | 14,500.00 | 14,200.00 | 14,220.00 | 14,003.73 | 10,374 |
| 03 mar 2024 | 13,950.00 | 14,360.00 | 14,020.00 | 14,210.00 | 13,993.88 | 12,304 |
| 29 feb 2024 | 13,600.00 | 14,080.00 | 13,560.00 | 13,950.00 | 13,737.83 | 18,537 |
| 28 feb 2024 | 13,890.00 | 14,010.00 | 13,500.00 | 13,790.00 | 13,580.27 | 11,247 |
| 26 feb 2024 | 13,780.00 | 14,120.00 | 13,600.00 | 13,890.00 | 13,678.75 | 33,902 |
| 25 feb 2024 | 13,390.00 | 13,790.00 | 13,390.00 | 13,780.00 | 13,570.42 | 27,042 |
| 22 feb 2024 | 13,110.00 | 13,490.00 | 13,110.00 | 13,390.00 | 13,186.35 | 20,117 |
| 21 feb 2024 | 13,390.00 | 13,390.00 | 13,100.00 | 13,110.00 | 12,910.61 | 9,389 |
| 20 feb 2024 | 13,260.00 | 13,520.00 | 13,050.00 | 13,320.00 | 13,117.41 | 34,107 |
| 19 feb 2024 | 12,380.00 | 13,490.00 | 12,380.00 | 13,300.00 | 13,097.72 | 99,289 |
| 18 feb 2024 | 10,580.00 | 13,000.00 | 10,580.00 | 12,330.00 | 12,142.47 | 61,096 |
| 15 feb 2024 | 10,600.00 | 10,710.00 | 10,540.00 | 10,580.00 | 10,419.09 | 9,478 |
| 14 feb 2024 | 10,870.00 | 10,920.00 | 10,580.00 | 10,600.00 | 10,438.78 | 6,200 |
| 13 feb 2024 | 10,990.00 | 10,990.00 | 10,780.00 | 10,870.00 | 10,704.68 | 4,250 |
| 12 feb 2024 | 10,990.00 | 11,050.00 | 10,830.00 | 10,990.00 | 10,822.85 | 4,284 |
| 11 feb 2024 | 11,090.00 | 11,060.00 | 10,900.00 | 10,990.00 | 10,822.85 | 6,976 |
| 08 feb 2024 | 11,170.00 | 11,200.00 | 11,080.00 | 11,090.00 | 10,921.33 | 4,527 |
| 07 feb 2024 | 11,000.00 | 11,250.00 | 10,950.00 | 11,170.00 | 11,000.11 | 16,211 |
| 06 feb 2024 | 10,830.00 | 10,970.00 | 10,760.00 | 10,950.00 | 10,783.46 | 7,117 |
| 05 feb 2024 | 10,710.00 | 10,850.00 | 10,610.00 | 10,830.00 | 10,665.29 | 7,583 |
| 04 feb 2024 | 10,690.00 | 10,850.00 | 10,660.00 | 10,710.00 | 10,547.11 | 1,909 |
| 01 feb 2024 | 10,680.00 | 10,730.00 | 10,620.00 | 10,700.00 | 10,537.26 | 12,545 |
| 31 ene 2024 | 10,760.00 | 10,800.00 | 10,580.00 | 10,680.00 | 10,517.57 | 5,569 |
| 30 ene 2024 | 10,790.00 | 10,940.00 | 10,680.00 | 10,700.00 | 10,537.26 | 5,920 |
| 29 ene 2024 | 10,790.00 | 10,880.00 | 10,500.00 | 10,790.00 | 10,625.89 | 7,889 |
| 28 ene 2024 | 10,730.00 | 10,870.00 | 10,690.00 | 10,790.00 | 10,625.89 | 2,625 |
| 25 ene 2024 | 10,610.00 | 10,800.00 | 10,500.00 | 10,730.00 | 10,566.81 | 9,863 |
| 24 ene 2024 | 10,510.00 | 10,770.00 | 10,440.00 | 10,610.00 | 10,448.63 | 8,603 |
| 23 ene 2024 | 10,490.00 | 10,600.00 | 10,320.00 | 10,510.00 | 10,350.15 | 10,324 |
| 22 ene 2024 | 10,550.00 | 10,650.00 | 10,350.00 | 10,490.00 | 10,330.46 | 7,223 |
| 21 ene 2024 | 10,640.00 | 10,820.00 | 10,420.00 | 10,550.00 | 10,389.54 | 14,296 |
| 18 ene 2024 | 10,460.00 | 10,730.00 | 10,430.00 | 10,640.00 | 10,478.17 | 13,236 |
| 17 ene 2024 | 10,410.00 | 10,530.00 | 10,360.00 | 10,460.00 | 10,300.91 | 2,663 |
| 16 ene 2024 | 10,550.00 | 10,640.00 | 10,400.00 | 10,480.00 | 10,320.61 | 10,544 |
| 15 ene 2024 | 10,710.00 | 10,780.00 | 10,470.00 | 10,550.00 | 10,389.54 | 3,873 |
| 14 ene 2024 | 10,880.00 | 10,940.00 | 10,680.00 | 10,710.00 | 10,547.11 | 3,551 |
| 11 ene 2024 | 10,810.00 | 10,900.00 | 10,660.00 | 10,880.00 | 10,714.52 | 6,414 |
| 10 ene 2024 | 10,790.00 | 10,880.00 | 10,710.00 | 10,810.00 | 10,645.59 | 5,178 |
| 09 ene 2024 | 10,860.00 | 10,940.00 | 10,660.00 | 10,790.00 | 10,625.89 | 9,862 |
| 08 ene 2024 | 10,880.00 | 10,950.00 | 10,440.00 | 10,860.00 | 10,694.83 | 21,431 |
| 07 ene 2024 | 10,780.00 | 11,000.00 | 10,780.00 | 10,880.00 | 10,714.52 | 5,594 |
| 04 ene 2024 | 10,700.00 | 10,990.00 | 10,690.00 | 10,990.00 | 10,822.85 | 21,080 |
| 03 ene 2024 | 10,740.00 | 10,780.00 | 10,610.00 | 10,700.00 | 10,537.26 | 4,280 |
| 02 ene 2024 | 10,600.00 | 10,790.00 | 10,600.00 | 10,740.00 | 10,576.65 | 12,351 |
| 01 ene 2024 | 10,290.00 | 10,600.00 | 10,330.00 | 10,600.00 | 10,438.78 | 15,233 |
| 31 dic 2023 | 10,210.00 | 10,340.00 | 10,170.00 | 10,290.00 | 10,133.50 | 12,729 |
| 28 dic 2023 | 10,210.00 | 10,390.00 | 10,160.00 | 10,210.00 | 10,054.71 | 10,537 |
| 27 dic 2023 | 9,946.00 | 10,280.00 | 9,946.00 | 10,210.00 | 10,054.71 | 14,098 |
| 26 dic 2023 | 9,939.00 | 9,987.00 | 9,885.00 | 9,894.00 | 9,743.52 | 15,557 |
| 25 dic 2023 | 9,920.00 | 9,987.00 | 9,873.00 | 9,939.00 | 9,787.84 | 18,670 |
| 24 dic 2023 | 9,750.00 | 9,847.00 | 9,507.00 | 9,800.00 | 9,650.95 | 11,831 |
| 21 dic 2023 | 9,480.00 | 9,827.00 | 9,258.00 | 9,708.00 | 9,560.35 | 38,652 |
| 20 dic 2023 | 9,393.00 | 9,500.00 | 9,393.00 | 9,480.00 | 9,335.82 | 11,907 |
| 19 dic 2023 | 9,341.00 | 9,403.00 | 9,231.00 | 9,393.00 | 9,250.14 | 13,560 |
| 18 dic 2023 | 9,270.00 | 9,365.00 | 9,270.00 | 9,341.00 | 9,198.93 | 6,929 |
| 17 dic 2023 | 9,227.00 | 9,400.00 | 9,227.00 | 9,270.00 | 9,129.01 | 5,101 |
| 14 dic 2023 | 8,999.00 | 9,244.00 | 8,999.00 | 9,227.00 | 9,086.67 | 14,930 |
| *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.