P.C.B. Technologies Ltd (PCBT.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:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILADescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 384.00 | 384.00 | 372.50 | 374.50 | 374.50 | 101,711 |
| 22 may 2024 | 401.00 | 401.00 | 382.00 | 384.00 | 384.00 | 455,035 |
| 21 may 2024 | 404.40 | 401.00 | 401.00 | 401.00 | 401.00 | 1,845 |
| 20 may 2024 | 403.60 | 417.00 | 396.80 | 404.40 | 404.40 | 20,341 |
| 19 may 2024 | 390.90 | 390.90 | 390.90 | 390.90 | 390.90 | - |
| 16 may 2024 | 395.60 | 395.70 | 384.10 | 390.90 | 390.90 | 12,376 |
| 15 may 2024 | 403.10 | 405.00 | 389.00 | 395.60 | 395.60 | 36,872 |
| 12 may 2024 | 399.60 | 413.30 | 385.40 | 393.50 | 393.50 | 184,046 |
| 09 may 2024 | 377.70 | 379.90 | 370.00 | 374.40 | 374.40 | 9,293 |
| 08 may 2024 | 369.80 | 399.10 | 369.80 | 377.70 | 377.70 | 49,025 |
| 07 may 2024 | 373.50 | 373.50 | 364.90 | 369.80 | 369.80 | 4,441 |
| 06 may 2024 | 376.90 | 378.00 | 363.10 | 373.50 | 373.50 | 6,159 |
| 05 may 2024 | 379.50 | 379.50 | 366.00 | 376.90 | 376.90 | 10,288 |
| 02 may 2024 | 373.50 | 379.50 | 379.50 | 379.50 | 379.50 | 22,525 |
| 01 may 2024 | 375.70 | 377.00 | 370.00 | 373.50 | 373.50 | 5,873 |
| 30 abr 2024 | 368.80 | 383.50 | 351.00 | 375.70 | 375.70 | 44,590 |
| 25 abr 2024 | 370.40 | 370.40 | 367.30 | 368.80 | 368.80 | 1,160 |
| 24 abr 2024 | 377.60 | 377.60 | 368.40 | 370.40 | 370.40 | 12,230 |
| 21 abr 2024 | 368.10 | 386.60 | 364.00 | 377.60 | 377.60 | 3,740 |
| 18 abr 2024 | 360.10 | 385.40 | 360.10 | 368.10 | 368.10 | 24,749 |
| 17 abr 2024 | 362.40 | 365.90 | 359.00 | 360.10 | 360.10 | 6,707 |
| 16 abr 2024 | 363.30 | 366.00 | 357.90 | 362.40 | 362.40 | 4,772 |
| 15 abr 2024 | 364.10 | 373.60 | 359.00 | 363.30 | 363.30 | 17,883 |
| 14 abr 2024 | 364.50 | 368.40 | 363.20 | 364.10 | 364.10 | 9,628 |
| 11 abr 2024 | 368.80 | 366.00 | 355.30 | 364.50 | 364.50 | 24,982 |
| 10 abr 2024 | 371.10 | 376.90 | 366.00 | 368.80 | 368.80 | 2,690 |
| 09 abr 2024 | 379.90 | 379.90 | 368.90 | 371.10 | 371.10 | 10,938 |
| 08 abr 2024 | 365.20 | 382.70 | 372.20 | 379.90 | 379.90 | 15,207 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 382.40 | 377.70 | 364.70 | 367.30 | 367.30 | 10,885 |
| 03 abr 2024 | 385.90 | 382.50 | 382.40 | 382.40 | 382.40 | 1,673 |
| 02 abr 2024 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | 547 |
| 01 abr 2024 | 386.00 | 390.50 | 379.10 | 385.90 | 385.90 | 9,832 |
| 31 mar 2024 | 382.60 | 386.90 | 360.00 | 386.00 | 386.00 | 158,541 |
| 28 mar 2024 | 370.50 | 388.60 | 379.50 | 382.60 | 382.60 | 13,784 |
| 27 mar 2024 | 359.60 | 382.60 | 360.00 | 370.50 | 370.50 | 53,913 |
| 26 mar 2024 | 356.90 | 370.50 | 352.60 | 359.60 | 359.60 | 49,709 |
| 25 mar 2024 | 346.10 | 359.90 | 351.70 | 356.90 | 356.90 | 52,069 |
| 21 mar 2024 | 354.80 | 355.00 | 342.10 | 346.10 | 346.10 | 37,941 |
| 20 mar 2024 | 346.40 | 355.00 | 346.20 | 350.10 | 350.10 | 21,242 |
| 19 mar 2024 | 349.50 | 355.00 | 348.50 | 352.60 | 352.60 | 20,712 |
| 18 mar 2024 | 349.00 | 354.50 | 348.10 | 349.50 | 349.50 | 57,917 |
| 17 mar 2024 | 370.70 | 369.50 | 347.00 | 356.60 | 356.60 | 11,664 |
| 14 mar 2024 | 372.40 | 372.70 | 369.90 | 370.70 | 370.70 | 6,931 |
| 13 mar 2024 | 371.80 | 377.10 | 371.80 | 372.40 | 372.40 | 5,008 |
| 12 mar 2024 | 387.00 | 387.00 | 347.00 | 371.80 | 371.80 | 65,388 |
| 11 mar 2024 | 380.50 | 397.00 | 372.60 | 379.30 | 379.30 | 118,335 |
| 10 mar 2024 | 430.00 | 429.40 | 411.70 | 417.30 | 417.30 | 5,690 |
| 07 mar 2024 | 437.30 | 432.70 | 420.00 | 430.00 | 430.00 | 17,047 |
| 06 mar 2024 | 431.40 | 431.40 | 431.40 | 431.40 | 431.40 | - |
| 05 mar 2024 | 432.00 | 432.00 | 430.00 | 431.40 | 431.40 | 6,609 |
| 04 mar 2024 | 428.80 | 432.00 | 427.90 | 429.30 | 429.30 | 19,754 |
| 03 mar 2024 | 428.40 | 436.30 | 420.00 | 428.80 | 428.80 | 4,652 |
| 29 feb 2024 | 414.70 | 434.90 | 412.80 | 428.40 | 428.40 | 48,766 |
| 28 feb 2024 | 427.00 | 434.00 | 413.50 | 414.70 | 414.70 | 44,561 |
| 26 feb 2024 | 425.80 | 436.00 | 418.10 | 426.90 | 426.90 | 93,692 |
| 25 feb 2024 | 427.00 | 433.90 | 419.00 | 425.80 | 425.80 | 80,357 |
| 22 feb 2024 | 415.10 | 434.70 | 415.10 | 427.00 | 427.00 | 45,896 |
| 21 feb 2024 | 424.80 | 424.80 | 410.00 | 415.10 | 415.10 | 9,436 |
| 20 feb 2024 | 417.40 | 429.00 | 414.00 | 418.60 | 418.60 | 21,269 |
| 19 feb 2024 | 416.00 | 419.10 | 405.90 | 417.40 | 417.40 | 6,552 |
| 18 feb 2024 | 421.00 | 424.10 | 400.50 | 416.00 | 416.00 | 19,033 |
| 15 feb 2024 | 417.40 | 427.00 | 416.00 | 421.00 | 421.00 | 28,474 |
| 14 feb 2024 | 413.30 | 419.90 | 410.00 | 417.40 | 417.40 | 27,848 |
| 13 feb 2024 | 420.00 | 426.00 | 400.00 | 413.30 | 413.30 | 11,492 |
| 12 feb 2024 | 410.90 | 431.00 | 410.90 | 420.00 | 420.00 | 17,277 |
| 11 feb 2024 | 406.00 | 430.00 | 397.80 | 421.10 | 421.10 | 24,220 |
| 08 feb 2024 | 409.20 | 414.90 | 404.00 | 406.70 | 406.70 | 14,955 |
| 07 feb 2024 | 414.10 | 431.00 | 406.10 | 409.20 | 409.20 | 71,730 |
| 06 feb 2024 | 426.00 | 429.30 | 404.60 | 414.10 | 414.10 | 96,492 |
| 05 feb 2024 | 428.90 | 428.90 | 411.00 | 414.60 | 414.60 | 18,212 |
| 04 feb 2024 | 425.00 | 435.30 | 408.00 | 413.20 | 413.20 | 122,130 |
| 01 feb 2024 | 427.80 | 427.80 | 411.90 | 425.00 | 425.00 | 50,577 |
| 31 ene 2024 | 430.00 | 434.30 | 425.00 | 427.80 | 427.80 | 21,697 |
| 30 ene 2024 | 430.80 | 443.90 | 425.00 | 430.00 | 430.00 | 65,901 |
| 29 ene 2024 | 432.00 | 443.90 | 415.90 | 430.80 | 430.80 | 116,548 |
| 28 ene 2024 | 360.20 | 439.20 | 360.20 | 432.00 | 432.00 | 294,829 |
| 25 ene 2024 | 370.40 | 364.40 | 359.00 | 359.90 | 359.90 | 66,119 |
| 24 ene 2024 | 370.50 | 370.50 | 370.20 | 370.40 | 370.40 | 15,271 |
| 23 ene 2024 | 371.50 | 373.80 | 370.10 | 370.50 | 370.50 | 16,922 |
| 22 ene 2024 | 373.20 | 384.70 | 370.50 | 371.50 | 371.50 | 76,833 |
| 21 ene 2024 | 375.00 | 375.00 | 367.30 | 373.20 | 373.20 | 3,601 |
| 18 ene 2024 | 370.60 | 374.40 | 368.30 | 370.30 | 370.30 | 44,289 |
| 17 ene 2024 | 370.30 | 375.10 | 366.30 | 370.60 | 370.60 | 17,612 |
| 16 ene 2024 | 374.90 | 377.60 | 365.70 | 370.30 | 370.30 | 22,542 |
| 15 ene 2024 | 378.70 | 379.20 | 367.00 | 374.90 | 374.90 | 17,816 |
| 14 ene 2024 | 379.30 | 381.70 | 376.00 | 378.70 | 378.70 | 34,004 |
| 11 ene 2024 | 376.70 | 379.90 | 376.70 | 379.30 | 379.30 | 28,160 |
| 10 ene 2024 | 370.90 | 378.50 | 370.10 | 376.70 | 376.70 | 31,141 |
| 09 ene 2024 | 368.80 | 372.30 | 368.80 | 370.90 | 370.90 | 15,448 |
| 09 ene 2024 | 30.13921 Dividendo | |||||
| 08 ene 2024 | 407.10 | 409.90 | 395.00 | 398.90 | 368.76 | 52,937 |
| 07 ene 2024 | 413.80 | 419.40 | 394.40 | 407.10 | 376.34 | 37,185 |
| 04 ene 2024 | 382.80 | 405.00 | 383.60 | 404.00 | 373.48 | 73,125 |
| 03 ene 2024 | 385.30 | 390.70 | 380.00 | 382.80 | 353.88 | 11,442 |
| 02 ene 2024 | 375.90 | 390.00 | 375.90 | 385.30 | 356.19 | 10,691 |
| 01 ene 2024 | 370.00 | 390.00 | 370.00 | 375.90 | 347.50 | 64,255 |
| 31 dic 2023 | 369.90 | 370.00 | 369.90 | 370.00 | 342.04 | 1,028 |
| 28 dic 2023 | 361.30 | 363.00 | 360.00 | 361.10 | 333.82 | 1,065 |
| 27 dic 2023 | 355.10 | 362.00 | 357.20 | 361.30 | 334.00 | 10,697 |
| *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.