NewMed Energy - Limited Partnership (NWMD.TA)
Tel Aviv - Tel Aviv Precio retrasado. Divisa en ILA (0.01 ILS).
Añadir a la lista de seguimiento
A partir del 05:11PM IDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILADescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 933.00 | 936.30 | 890.10 | 914.20 | 914.20 | 1,210,971 |
| 04 jun 2024 | 927.00 | 932.60 | 909.10 | 931.70 | 931.70 | 938,908 |
| 03 jun 2024 | 913.00 | 940.00 | 910.00 | 940.00 | 940.00 | 1,347,655 |
| 03 jun 2024 | 5.112 Dividendo | |||||
| 02 jun 2024 | 940.00 | 946.30 | 930.20 | 931.60 | 926.49 | 665,270 |
| 30 may 2024 | 913.00 | 927.00 | 912.00 | 916.40 | 911.37 | 1,306,115 |
| 29 may 2024 | 925.00 | 926.90 | 911.00 | 923.00 | 917.94 | 696,175 |
| 28 may 2024 | 924.00 | 932.50 | 918.10 | 925.00 | 919.92 | 718,364 |
| 27 may 2024 | 930.00 | 938.00 | 918.00 | 930.00 | 924.90 | 729,328 |
| 26 may 2024 | 914.10 | 931.00 | 914.10 | 928.90 | 923.80 | 652,667 |
| 23 may 2024 | 931.10 | 931.10 | 913.10 | 914.10 | 909.08 | 718,329 |
| 22 may 2024 | 921.30 | 930.00 | 917.00 | 926.30 | 921.22 | 642,876 |
| 21 may 2024 | 937.40 | 951.00 | 916.20 | 921.30 | 916.24 | 552,351 |
| 20 may 2024 | 914.80 | 930.00 | 913.00 | 930.00 | 924.90 | 867,029 |
| 19 may 2024 | 923.80 | 923.80 | 923.80 | 923.80 | 918.73 | - |
| 16 may 2024 | 936.30 | 941.00 | 913.50 | 923.80 | 918.73 | 976,961 |
| 15 may 2024 | 959.00 | 960.50 | 945.00 | 945.00 | 939.81 | 1,450,873 |
| 12 may 2024 | 979.80 | 979.80 | 958.10 | 964.90 | 959.61 | 432,513 |
| 09 may 2024 | 961.80 | 974.40 | 955.60 | 970.00 | 964.68 | 1,411,280 |
| 08 may 2024 | 964.60 | 966.40 | 950.00 | 956.40 | 951.15 | 1,432,733 |
| 07 may 2024 | 960.00 | 965.50 | 944.00 | 964.60 | 959.31 | 1,298,888 |
| 06 may 2024 | 952.10 | 962.90 | 948.10 | 955.20 | 949.96 | 732,747 |
| 05 may 2024 | 977.00 | 980.00 | 961.00 | 964.00 | 958.71 | 478,058 |
| 02 may 2024 | 980.30 | 980.30 | 961.50 | 967.90 | 962.59 | 1,412,580 |
| 01 may 2024 | 963.00 | 967.80 | 948.00 | 965.00 | 959.70 | 2,606,206 |
| 30 abr 2024 | 943.90 | 966.90 | 943.90 | 963.00 | 957.72 | 2,289,931 |
| 25 abr 2024 | 970.00 | 970.40 | 941.10 | 943.70 | 938.52 | 1,656,853 |
| 24 abr 2024 | 981.00 | 985.00 | 962.40 | 964.80 | 959.51 | 1,210,558 |
| 21 abr 2024 | 975.80 | 977.80 | 967.00 | 975.00 | 969.65 | 1,016,890 |
| 18 abr 2024 | 941.70 | 951.10 | 930.00 | 950.40 | 945.18 | 703,366 |
| 17 abr 2024 | 965.00 | 965.00 | 935.00 | 936.00 | 930.86 | 1,211,714 |
| 16 abr 2024 | 938.00 | 966.00 | 938.00 | 955.00 | 949.76 | 1,279,983 |
| 15 abr 2024 | 972.00 | 984.00 | 942.30 | 948.00 | 942.80 | 834,574 |
| 14 abr 2024 | 990.00 | 990.00 | 941.60 | 959.40 | 954.14 | 937,809 |
| 11 abr 2024 | 978.00 | 986.00 | 957.10 | 964.50 | 959.21 | 2,001,111 |
| 10 abr 2024 | 957.80 | 985.00 | 957.80 | 979.90 | 974.52 | 2,658,541 |
| 09 abr 2024 | 959.00 | 960.00 | 938.60 | 957.80 | 952.54 | 736,562 |
| 08 abr 2024 | 917.00 | 951.00 | 916.20 | 950.00 | 944.79 | 1,662,259 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 922.10 | 925.00 | 901.60 | 915.00 | 909.98 | 1,752,547 |
| 03 abr 2024 | 918.50 | 941.70 | 918.00 | 930.70 | 925.59 | 967,285 |
| 02 abr 2024 | 940.90 | 941.90 | 920.00 | 926.00 | 920.92 | 1,113,747 |
| 01 abr 2024 | 941.00 | 949.40 | 936.00 | 943.00 | 937.83 | 442,311 |
| 31 mar 2024 | 949.00 | 949.00 | 928.10 | 935.30 | 930.17 | 564,621 |
| 28 mar 2024 | 975.00 | 975.00 | 930.00 | 937.80 | 932.65 | 2,279,753 |
| 28 mar 2024 | 5.112 Dividendo | |||||
| 27 mar 2024 | 961.30 | 973.00 | 956.40 | 973.00 | 962.58 | 1,753,775 |
| 26 mar 2024 | 970.00 | 970.10 | 951.00 | 955.50 | 945.26 | 1,091,160 |
| 25 mar 2024 | 975.00 | 989.80 | 960.00 | 965.20 | 954.86 | 995,184 |
| 21 mar 2024 | 967.10 | 974.00 | 960.00 | 974.00 | 963.57 | 2,223,096 |
| 20 mar 2024 | 940.00 | 950.60 | 932.20 | 950.00 | 939.82 | 2,302,199 |
| 19 mar 2024 | 942.70 | 945.00 | 915.00 | 930.00 | 920.04 | 1,320,972 |
| 18 mar 2024 | 916.00 | 950.00 | 902.00 | 928.10 | 918.16 | 1,560,378 |
| 17 mar 2024 | 883.00 | 914.60 | 883.00 | 908.00 | 898.27 | 677,617 |
| 14 mar 2024 | 895.00 | 898.20 | 885.10 | 890.00 | 880.47 | 2,633,764 |
| 13 mar 2024 | 865.00 | 898.00 | 860.00 | 895.00 | 885.41 | 12,506,835 |
| 12 mar 2024 | 951.40 | 958.90 | 932.10 | 935.00 | 924.98 | 875,607 |
| 11 mar 2024 | 961.20 | 972.30 | 951.00 | 951.40 | 941.21 | 355,105 |
| 10 mar 2024 | 980.00 | 981.20 | 961.30 | 962.30 | 951.99 | 529,872 |
| 07 mar 2024 | 986.80 | 999.90 | 975.50 | 975.50 | 965.05 | 1,548,818 |
| 06 mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 969.50 | - |
| 05 mar 2024 | 980.00 | 982.30 | 973.10 | 980.00 | 969.50 | 384,220 |
| 04 mar 2024 | 975.00 | 982.50 | 970.00 | 982.50 | 971.98 | 994,325 |
| 03 mar 2024 | 980.00 | 990.00 | 976.00 | 976.00 | 965.54 | 336,472 |
| 29 feb 2024 | 980.00 | 981.90 | 974.10 | 980.00 | 969.50 | 669,798 |
| 28 feb 2024 | 975.10 | 990.70 | 975.10 | 984.00 | 973.46 | 665,410 |
| 26 feb 2024 | 971.10 | 986.70 | 971.10 | 982.00 | 971.48 | 1,293,308 |
| 25 feb 2024 | 965.00 | 982.00 | 965.00 | 982.00 | 971.48 | 588,087 |
| 22 feb 2024 | 981.00 | 991.00 | 947.00 | 955.00 | 944.77 | 2,207,861 |
| 21 feb 2024 | 971.30 | 985.00 | 971.30 | 981.00 | 970.49 | 1,299,649 |
| 20 feb 2024 | 987.00 | 1,003.00 | 970.00 | 982.70 | 972.17 | 1,712,221 |
| 19 feb 2024 | 980.00 | 987.00 | 973.00 | 987.00 | 976.43 | 3,833,457 |
| 18 feb 2024 | 936.00 | 980.40 | 936.00 | 980.00 | 969.50 | 1,776,473 |
| 15 feb 2024 | 920.00 | 941.00 | 916.30 | 934.30 | 924.29 | 4,802,856 |
| 14 feb 2024 | 912.00 | 956.70 | 910.30 | 920.00 | 910.14 | 1,533,974 |
| 13 feb 2024 | 926.40 | 926.40 | 913.00 | 915.00 | 905.20 | 1,591,104 |
| 12 feb 2024 | 911.00 | 924.00 | 910.00 | 917.00 | 907.18 | 1,192,749 |
| 11 feb 2024 | 909.00 | 932.20 | 905.00 | 917.10 | 907.28 | 787,493 |
| 08 feb 2024 | 923.00 | 930.90 | 910.20 | 919.50 | 909.65 | 2,456,496 |
| 07 feb 2024 | 940.00 | 940.00 | 927.00 | 931.00 | 921.03 | 652,316 |
| 06 feb 2024 | 917.50 | 940.10 | 917.00 | 938.00 | 927.95 | 946,328 |
| 05 feb 2024 | 920.50 | 932.00 | 911.00 | 920.00 | 910.14 | 1,755,154 |
| 04 feb 2024 | 918.90 | 938.00 | 918.50 | 938.00 | 927.95 | 515,964 |
| 01 feb 2024 | 918.40 | 927.00 | 905.00 | 905.00 | 895.31 | 3,769,923 |
| 31 ene 2024 | 936.00 | 942.40 | 921.80 | 924.90 | 914.99 | 1,156,955 |
| 30 ene 2024 | 958.00 | 958.10 | 932.10 | 936.00 | 925.97 | 1,056,295 |
| 29 ene 2024 | 952.00 | 959.90 | 932.00 | 958.00 | 947.74 | 1,878,186 |
| 28 ene 2024 | 958.00 | 958.00 | 942.60 | 957.90 | 947.64 | 312,271 |
| 25 ene 2024 | 945.50 | 954.00 | 937.40 | 940.00 | 929.93 | 2,396,977 |
| 24 ene 2024 | 936.00 | 957.80 | 936.00 | 940.80 | 930.72 | 843,136 |
| 23 ene 2024 | 960.00 | 968.10 | 930.00 | 933.00 | 923.01 | 1,196,542 |
| 22 ene 2024 | 983.60 | 989.60 | 961.60 | 962.90 | 952.59 | 1,182,082 |
| 21 ene 2024 | 994.50 | 1,000.00 | 980.00 | 983.60 | 973.06 | 158,547 |
| 18 ene 2024 | 975.00 | 992.00 | 964.00 | 989.90 | 979.30 | 687,731 |
| 17 ene 2024 | 973.00 | 979.00 | 962.00 | 963.70 | 953.38 | 686,645 |
| 16 ene 2024 | 992.20 | 997.00 | 974.90 | 975.00 | 964.56 | 2,191,715 |
| 15 ene 2024 | 1,000.00 | 1,010.00 | 996.40 | 998.00 | 987.31 | 1,694,814 |
| 14 ene 2024 | 1,015.00 | 1,019.00 | 1,005.00 | 1,007.00 | 996.21 | 195,841 |
| 11 ene 2024 | 1,000.00 | 1,016.00 | 997.10 | 1,011.00 | 1,000.17 | 900,188 |
| 10 ene 2024 | 1,001.00 | 1,003.00 | 997.00 | 1,001.00 | 990.28 | 2,874,230 |
| *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.