NewMed Energy - Limited Partnership (NWMD.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:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILADescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 961.80 | 974.40 | 955.60 | 970.00 | 970.00 | 1,411,280 |
| 08 may 2024 | 964.60 | 966.40 | 950.00 | 956.40 | 956.40 | 1,432,733 |
| 07 may 2024 | 960.00 | 965.50 | 944.00 | 964.60 | 964.60 | 1,298,888 |
| 06 may 2024 | 952.10 | 962.90 | 948.10 | 955.20 | 955.20 | 732,747 |
| 05 may 2024 | 977.00 | 980.00 | 961.00 | 964.00 | 964.00 | 478,058 |
| 02 may 2024 | 980.30 | 980.30 | 961.50 | 967.90 | 967.90 | 1,412,580 |
| 01 may 2024 | 963.00 | 967.80 | 948.00 | 965.00 | 965.00 | 2,606,206 |
| 30 abr 2024 | 943.90 | 966.90 | 943.90 | 963.00 | 963.00 | 2,289,931 |
| 25 abr 2024 | 970.00 | 970.40 | 941.10 | 943.70 | 943.70 | 1,656,853 |
| 24 abr 2024 | 981.00 | 985.00 | 962.40 | 964.80 | 964.80 | 1,210,558 |
| 21 abr 2024 | 975.80 | 977.80 | 967.00 | 975.00 | 975.00 | 1,016,890 |
| 18 abr 2024 | 941.70 | 951.10 | 930.00 | 950.40 | 950.40 | 703,366 |
| 17 abr 2024 | 965.00 | 965.00 | 935.00 | 936.00 | 936.00 | 1,211,714 |
| 16 abr 2024 | 938.00 | 966.00 | 938.00 | 955.00 | 955.00 | 1,279,983 |
| 15 abr 2024 | 972.00 | 984.00 | 942.30 | 948.00 | 948.00 | 834,574 |
| 14 abr 2024 | 990.00 | 990.00 | 941.60 | 959.40 | 959.40 | 937,809 |
| 11 abr 2024 | 978.00 | 986.00 | 957.10 | 964.50 | 964.50 | 2,001,111 |
| 10 abr 2024 | 957.80 | 985.00 | 957.80 | 979.90 | 979.90 | 2,658,541 |
| 09 abr 2024 | 959.00 | 960.00 | 938.60 | 957.80 | 957.80 | 736,562 |
| 08 abr 2024 | 917.00 | 951.00 | 916.20 | 950.00 | 950.00 | 1,662,259 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 922.10 | 925.00 | 901.60 | 915.00 | 915.00 | 1,752,547 |
| 03 abr 2024 | 918.50 | 941.70 | 918.00 | 930.70 | 930.70 | 967,285 |
| 02 abr 2024 | 940.90 | 941.90 | 920.00 | 926.00 | 926.00 | 1,113,747 |
| 01 abr 2024 | 941.00 | 949.40 | 936.00 | 943.00 | 943.00 | 442,311 |
| 31 mar 2024 | 949.00 | 949.00 | 928.10 | 935.30 | 935.30 | 564,621 |
| 28 mar 2024 | 975.00 | 975.00 | 930.00 | 937.80 | 937.80 | 2,279,753 |
| 28 mar 2024 | 5.112 Dividendo | |||||
| 27 mar 2024 | 961.30 | 973.00 | 956.40 | 973.00 | 967.89 | 1,753,775 |
| 26 mar 2024 | 970.00 | 970.10 | 951.00 | 955.50 | 950.48 | 1,091,160 |
| 25 mar 2024 | 975.00 | 989.80 | 960.00 | 965.20 | 960.13 | 995,184 |
| 21 mar 2024 | 967.10 | 974.00 | 960.00 | 974.00 | 968.88 | 2,223,096 |
| 20 mar 2024 | 940.00 | 950.60 | 932.20 | 950.00 | 945.01 | 2,302,199 |
| 19 mar 2024 | 942.70 | 945.00 | 915.00 | 930.00 | 925.11 | 1,320,972 |
| 18 mar 2024 | 916.00 | 950.00 | 902.00 | 928.10 | 923.22 | 1,560,378 |
| 17 mar 2024 | 883.00 | 914.60 | 883.00 | 908.00 | 903.23 | 677,617 |
| 14 mar 2024 | 895.00 | 898.20 | 885.10 | 890.00 | 885.32 | 2,633,764 |
| 13 mar 2024 | 865.00 | 898.00 | 860.00 | 895.00 | 890.30 | 12,506,835 |
| 12 mar 2024 | 951.40 | 958.90 | 932.10 | 935.00 | 930.09 | 875,607 |
| 11 mar 2024 | 961.20 | 972.30 | 951.00 | 951.40 | 946.40 | 355,105 |
| 10 mar 2024 | 980.00 | 981.20 | 961.30 | 962.30 | 957.24 | 529,872 |
| 07 mar 2024 | 986.80 | 999.90 | 975.50 | 975.50 | 970.37 | 1,548,818 |
| 06 mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 974.85 | - |
| 05 mar 2024 | 980.00 | 982.30 | 973.10 | 980.00 | 974.85 | 384,220 |
| 04 mar 2024 | 975.00 | 982.50 | 970.00 | 982.50 | 977.34 | 994,325 |
| 03 mar 2024 | 980.00 | 990.00 | 976.00 | 976.00 | 970.87 | 336,472 |
| 29 feb 2024 | 980.00 | 981.90 | 974.10 | 980.00 | 974.85 | 669,798 |
| 28 feb 2024 | 975.10 | 990.70 | 975.10 | 984.00 | 978.83 | 665,410 |
| 26 feb 2024 | 971.10 | 986.70 | 971.10 | 982.00 | 976.84 | 1,293,308 |
| 25 feb 2024 | 965.00 | 982.00 | 965.00 | 982.00 | 976.84 | 588,087 |
| 22 feb 2024 | 981.00 | 991.00 | 947.00 | 955.00 | 949.98 | 2,207,861 |
| 21 feb 2024 | 971.30 | 985.00 | 971.30 | 981.00 | 975.85 | 1,299,649 |
| 20 feb 2024 | 987.00 | 1,003.00 | 970.00 | 982.70 | 977.54 | 1,712,221 |
| 19 feb 2024 | 980.00 | 987.00 | 973.00 | 987.00 | 981.81 | 3,833,457 |
| 18 feb 2024 | 936.00 | 980.40 | 936.00 | 980.00 | 974.85 | 1,776,473 |
| 15 feb 2024 | 920.00 | 941.00 | 916.30 | 934.30 | 929.39 | 4,802,856 |
| 14 feb 2024 | 912.00 | 956.70 | 910.30 | 920.00 | 915.17 | 1,533,974 |
| 13 feb 2024 | 926.40 | 926.40 | 913.00 | 915.00 | 910.19 | 1,591,104 |
| 12 feb 2024 | 911.00 | 924.00 | 910.00 | 917.00 | 912.18 | 1,192,749 |
| 11 feb 2024 | 909.00 | 932.20 | 905.00 | 917.10 | 912.28 | 787,493 |
| 08 feb 2024 | 923.00 | 930.90 | 910.20 | 919.50 | 914.67 | 2,456,496 |
| 07 feb 2024 | 940.00 | 940.00 | 927.00 | 931.00 | 926.11 | 652,316 |
| 06 feb 2024 | 917.50 | 940.10 | 917.00 | 938.00 | 933.07 | 946,328 |
| 05 feb 2024 | 920.50 | 932.00 | 911.00 | 920.00 | 915.17 | 1,755,154 |
| 04 feb 2024 | 918.90 | 938.00 | 918.50 | 938.00 | 933.07 | 515,964 |
| 01 feb 2024 | 918.40 | 927.00 | 905.00 | 905.00 | 900.25 | 3,769,923 |
| 31 ene 2024 | 936.00 | 942.40 | 921.80 | 924.90 | 920.04 | 1,156,955 |
| 30 ene 2024 | 958.00 | 958.10 | 932.10 | 936.00 | 931.08 | 1,056,295 |
| 29 ene 2024 | 952.00 | 959.90 | 932.00 | 958.00 | 952.97 | 1,878,186 |
| 28 ene 2024 | 958.00 | 958.00 | 942.60 | 957.90 | 952.87 | 312,271 |
| 25 ene 2024 | 945.50 | 954.00 | 937.40 | 940.00 | 935.06 | 2,396,977 |
| 24 ene 2024 | 936.00 | 957.80 | 936.00 | 940.80 | 935.86 | 843,136 |
| 23 ene 2024 | 960.00 | 968.10 | 930.00 | 933.00 | 928.10 | 1,196,542 |
| 22 ene 2024 | 983.60 | 989.60 | 961.60 | 962.90 | 957.84 | 1,182,082 |
| 21 ene 2024 | 994.50 | 1,000.00 | 980.00 | 983.60 | 978.43 | 158,547 |
| 18 ene 2024 | 975.00 | 992.00 | 964.00 | 989.90 | 984.70 | 687,731 |
| 17 ene 2024 | 973.00 | 979.00 | 962.00 | 963.70 | 958.64 | 686,645 |
| 16 ene 2024 | 992.20 | 997.00 | 974.90 | 975.00 | 969.88 | 2,191,715 |
| 15 ene 2024 | 1,000.00 | 1,010.00 | 996.40 | 998.00 | 992.76 | 1,694,814 |
| 14 ene 2024 | 1,015.00 | 1,019.00 | 1,005.00 | 1,007.00 | 1,001.71 | 195,841 |
| 11 ene 2024 | 1,000.00 | 1,016.00 | 997.10 | 1,011.00 | 1,005.69 | 900,188 |
| 10 ene 2024 | 1,001.00 | 1,003.00 | 997.00 | 1,001.00 | 995.74 | 2,874,230 |
| 09 ene 2024 | 1,015.00 | 1,018.00 | 1,001.00 | 1,006.00 | 1,000.71 | 588,756 |
| 08 ene 2024 | 1,004.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,014.64 | 777,072 |
| 07 ene 2024 | 1,003.00 | 1,017.00 | 1,003.00 | 1,009.00 | 1,003.70 | 214,569 |
| 04 ene 2024 | 1,015.00 | 1,016.00 | 1,000.00 | 1,008.00 | 1,002.70 | 1,207,084 |
| 03 ene 2024 | 1,018.00 | 1,024.00 | 1,008.00 | 1,008.00 | 1,002.70 | 449,488 |
| 02 ene 2024 | 1,039.00 | 1,040.00 | 1,015.00 | 1,029.00 | 1,023.59 | 1,486,430 |
| 01 ene 2024 | 1,050.00 | 1,055.00 | 1,020.00 | 1,035.00 | 1,029.56 | 1,117,968 |
| 31 dic 2023 | 1,018.00 | 1,040.00 | 1,016.00 | 1,040.00 | 1,034.54 | 727,587 |
| 28 dic 2023 | 1,015.00 | 1,019.00 | 1,006.00 | 1,018.00 | 1,012.65 | 1,916,678 |
| 27 dic 2023 | 1,002.00 | 1,019.00 | 1,001.00 | 1,009.00 | 1,003.70 | 553,135 |
| 26 dic 2023 | 1,032.00 | 1,032.00 | 999.00 | 1,002.00 | 996.74 | 819,343 |
| 25 dic 2023 | 1,027.00 | 1,031.00 | 1,023.00 | 1,030.00 | 1,024.59 | 524,167 |
| 24 dic 2023 | 1,047.00 | 1,047.00 | 1,020.00 | 1,027.00 | 1,021.60 | 612,468 |
| 21 dic 2023 | 1,056.00 | 1,066.00 | 1,027.00 | 1,047.00 | 1,041.50 | 655,323 |
| 20 dic 2023 | 1,050.00 | 1,057.00 | 1,026.00 | 1,056.00 | 1,050.45 | 886,959 |
| 19 dic 2023 | 1,021.00 | 1,037.00 | 1,016.00 | 1,037.00 | 1,031.55 | 1,186,332 |
| 18 dic 2023 | 1,023.00 | 1,028.00 | 1,007.00 | 1,021.00 | 1,015.64 | 1,435,714 |
| 17 dic 2023 | 1,035.00 | 1,040.00 | 1,018.00 | 1,023.00 | 1,017.63 | 831,056 |
| *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.