U.S. markets closed

OPC Energy Ltd. (OPCE.TA)

Tel Aviv - Tel Aviv Precio retrasado. Moneda en ILA (0.01 ILS).
Añadir a la lista de seguimiento
2,633.00-7.00 (-0.27%)
Al cierre: 03:49PM IDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ILADescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 jun 20242,605.002,657.002,587.002,633.002,633.00274,337
27 jun 20242,639.002,668.002,600.002,640.002,640.00553,686
26 jun 20242,608.002,660.002,600.002,659.002,659.00168,862
25 jun 20242,543.002,648.002,543.002,608.002,608.00215,446
24 jun 20242,580.002,588.002,540.002,566.002,566.00117,780
23 jun 20242,588.002,588.002,519.002,552.002,552.00103,366
20 jun 20242,633.002,638.002,553.002,588.002,588.00230,967
19 jun 20242,657.002,680.002,639.002,647.002,647.0081,687
18 jun 20242,710.002,710.002,636.002,657.002,657.0095,844
17 jun 20242,660.002,727.002,660.002,700.002,700.00170,274
16 jun 20242,670.002,680.002,638.002,670.002,670.00173,863
13 jun 20242,645.002,668.002,596.002,634.002,634.00339,054
10 jun 20242,619.002,669.002,573.002,627.002,627.00235,539
09 jun 20242,655.002,719.002,622.002,630.002,630.0098,588
06 jun 20242,675.002,721.002,605.002,690.002,690.00393,353
05 jun 20242,783.002,827.002,700.002,725.002,725.00337,226
04 jun 20242,800.002,805.002,736.002,764.002,764.00271,977
03 jun 20242,803.002,888.002,784.002,805.002,805.00401,516
02 jun 20243,000.003,017.002,826.002,830.002,830.00115,964
30 may 20242,853.002,870.002,808.002,870.002,870.00328,008
29 may 20242,800.002,904.002,800.002,879.002,879.00111,004
28 may 20242,841.002,894.002,832.002,841.002,841.00157,916
27 may 20242,826.002,875.002,820.002,841.002,841.00146,112
26 may 20242,749.002,835.002,749.002,826.002,826.00455,982
23 may 20242,808.002,818.002,718.002,749.002,749.00399,811
22 may 20242,841.002,859.002,746.002,795.002,795.00285,770
21 may 20242,888.002,983.002,840.002,851.002,851.00451,611
20 may 20242,826.002,929.002,812.002,874.002,874.00277,587
19 may 20242,913.002,941.002,820.002,845.002,845.0099,926
16 may 20242,878.002,906.002,815.002,885.002,885.00256,343
15 may 20242,835.002,923.002,831.002,894.002,894.00156,183
12 may 20242,950.002,958.002,830.002,851.002,851.00124,800
09 may 20242,882.002,949.002,849.002,914.002,914.00278,071
08 may 20242,890.002,940.002,858.002,882.002,882.00101,607
07 may 20242,835.002,900.002,811.002,897.002,897.00155,290
06 may 20242,850.002,895.002,795.002,808.002,808.00342,974
05 may 20242,990.003,030.002,895.002,908.002,908.00151,205
02 may 20242,885.002,964.002,875.002,959.002,959.00315,153
01 may 20242,818.002,884.002,790.002,869.002,869.00134,137
30 abr 20242,814.002,849.002,776.002,819.002,819.00146,245
25 abr 20242,861.002,861.002,770.002,800.002,800.00384,729
24 abr 20242,930.002,930.002,846.002,850.002,850.00206,347
21 abr 20242,740.002,889.002,713.002,880.002,880.00213,638
18 abr 20242,691.002,723.002,636.002,686.002,686.00493,511
17 abr 20242,657.002,761.002,620.002,709.002,709.00249,282
16 abr 20242,500.002,680.002,455.002,680.002,680.00669,550
15 abr 20242,510.002,545.002,430.002,448.002,448.00340,623
14 abr 20242,484.002,505.002,385.002,473.002,473.00148,537
11 abr 20242,480.002,516.002,456.002,461.002,461.00298,570
10 abr 20242,510.002,534.002,454.002,500.002,500.00405,073
09 abr 20242,510.002,539.002,484.002,492.002,492.00280,872
08 abr 20242,538.002,552.002,491.002,530.002,530.00302,938
07 abr 2024------
04 abr 20242,532.002,540.002,473.002,499.002,499.00543,954
03 abr 20242,572.002,585.002,511.002,550.002,550.00371,290
02 abr 20242,580.002,625.002,539.002,572.002,572.00400,196
01 abr 20242,651.002,651.002,570.002,580.002,580.00343,536
31 mar 20242,628.002,636.002,592.002,616.002,616.00115,380
28 mar 20242,631.002,669.002,590.002,610.002,610.001,136,365
27 mar 20242,670.002,686.002,592.002,631.002,631.00265,539
26 mar 20242,690.002,690.002,638.002,650.002,650.00290,926
25 mar 20242,650.002,698.002,644.002,684.002,684.00312,777
21 mar 20242,682.002,690.002,650.002,650.002,650.00459,371
20 mar 20242,621.002,660.002,603.002,650.002,650.00470,923
19 mar 20242,650.002,667.002,591.002,620.002,620.00515,542
18 mar 20242,576.002,715.002,565.002,648.002,648.00722,532
17 mar 20242,548.002,590.002,548.002,580.002,580.00226,202
14 mar 20242,540.002,590.002,540.002,548.002,548.001,182,924
13 mar 20242,604.002,613.002,535.002,551.002,551.00282,874
12 mar 20242,599.002,653.002,572.002,602.002,602.001,159,476
11 mar 20242,617.002,640.002,580.002,597.002,597.00257,681
10 mar 20242,606.002,634.002,594.002,604.002,604.00255,179
07 mar 20242,656.002,660.002,597.002,620.002,620.00873,895
06 mar 20242,626.002,626.002,626.002,626.002,626.00-
05 mar 20242,645.002,645.002,557.002,626.002,626.00865,744
04 mar 20242,563.002,637.002,555.002,605.002,605.001,421,776
03 mar 20242,508.002,508.002,467.002,500.002,500.0098,282
29 feb 20242,495.002,533.002,460.002,503.002,503.00292,280
28 feb 20242,488.002,529.002,455.002,477.002,477.00135,970
26 feb 20242,540.002,540.002,450.002,488.002,488.00305,926
25 feb 20242,525.002,530.002,436.002,524.002,524.00108,261
22 feb 20242,465.002,490.002,432.002,458.002,458.00416,661
21 feb 20242,487.002,504.002,432.002,453.002,453.00151,524
20 feb 20242,445.002,532.002,425.002,487.002,487.00335,687
19 feb 20242,480.002,481.002,440.002,451.002,451.00233,275
18 feb 20242,419.002,490.002,411.002,487.002,487.00109,928
15 feb 20242,413.002,466.002,382.002,450.002,450.00239,956
14 feb 20242,437.002,438.002,380.002,395.002,395.00494,008
13 feb 20242,439.002,458.002,401.002,437.002,437.00985,902
12 feb 20242,443.002,469.002,412.002,434.002,434.00390,137
11 feb 20242,401.002,444.002,401.002,426.002,426.0052,057
08 feb 20242,501.002,508.002,446.002,450.002,450.00344,147
07 feb 20242,490.002,545.002,482.002,519.002,519.00118,413
06 feb 20242,510.002,525.002,464.002,490.002,490.00184,538
05 feb 20242,546.002,575.002,490.002,510.002,510.00456,149
04 feb 20242,570.002,590.002,548.002,575.002,575.00108,427
01 feb 20242,577.002,598.002,525.002,549.002,549.00442,727
31 ene 20242,582.002,635.002,549.002,590.002,590.00446,329
30 ene 20242,650.002,683.002,570.002,582.002,582.00236,630
29 ene 20242,540.002,660.002,540.002,650.002,650.00640,756
*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...