U.S. markets closed
F S&P 500
5,243.50 +4.50 (+0.09%) F Dow Jones
39,580.00 +44.00 (+0.11%) F Nasdaq
18,230.00 +15.50 (+0.09%) E-mini Russell 2000 Index Futur
2,085.50 +1.40 (+0.07%) Petróleo
79.63 +0.37 (+0.47%) Oro
2,354.40 +14.10 (+0.60%)
SHL Telemedicine Ltd. (SHLT)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 4.0600 | 4.0945 | 4.0600 | 4.0945 | 4.0945 | 521 |
| 08 may 2024 | 4.5500 | 4.5500 | 4.1700 | 4.1700 | 4.1700 | 8,400 |
| 07 may 2024 | 4.6100 | 4.6100 | 4.4200 | 4.5500 | 4.5500 | 7,000 |
| 06 may 2024 | 4.7700 | 5.0100 | 4.7700 | 5.0100 | 5.0100 | 200 |
| 03 may 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 500 |
| 02 may 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 1,000 |
| 01 may 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6500 | 4.6500 | 14,700 |
| 30 abr 2024 | 5.1100 | 5.1100 | 4.8500 | 4.8600 | 4.8600 | 12,700 |
| 29 abr 2024 | 5.5530 | 5.5530 | 5.5530 | 5.5530 | 5.5530 | - |
| 26 abr 2024 | 5.4350 | 5.6800 | 5.4350 | 5.5530 | 5.5530 | 500 |
| 25 abr 2024 | 5.1300 | 5.2300 | 5.1300 | 5.2150 | 5.2150 | 1,500 |
| 24 abr 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| 23 abr 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| 22 abr 2024 | 5.5350 | 5.5350 | 5.3800 | 5.3800 | 5.3800 | 300 |
| 19 abr 2024 | 5.1400 | 5.1600 | 5.1400 | 5.1500 | 5.1500 | 500 |
| 18 abr 2024 | 5.5400 | 5.5400 | 5.1000 | 5.1000 | 5.1000 | 2,000 |
| 17 abr 2024 | 5.0200 | 5.1800 | 4.8630 | 5.1800 | 5.1800 | 8,200 |
| 16 abr 2024 | 5.4300 | 5.4950 | 5.0500 | 5.0500 | 5.0500 | 5,000 |
| 15 abr 2024 | 5.7200 | 5.7600 | 5.5800 | 5.5800 | 5.5800 | 1,200 |
| 12 abr 2024 | 5.7590 | 5.7590 | 5.5200 | 5.5750 | 5.5750 | 1,100 |
| 11 abr 2024 | 6.0700 | 6.0700 | 5.7750 | 5.8200 | 5.8200 | 4,600 |
| 10 abr 2024 | 5.7600 | 6.0800 | 5.7600 | 6.0800 | 6.0800 | 800 |
| 09 abr 2024 | 5.8500 | 5.8500 | 5.5900 | 5.6200 | 5.6200 | 2,000 |
| 08 abr 2024 | 5.7300 | 6.0800 | 5.7300 | 5.7950 | 5.7950 | 2,300 |
| 05 abr 2024 | 5.9500 | 5.9500 | 5.7300 | 5.7300 | 5.7300 | 1,400 |
| 04 abr 2024 | 5.9300 | 6.7300 | 5.9010 | 6.2600 | 6.2600 | 2,500 |
| 03 abr 2024 | 6.0900 | 6.3600 | 5.8500 | 5.8500 | 5.8500 | 5,400 |
| 02 abr 2024 | 6.2300 | 7.0000 | 6.1000 | 6.3000 | 6.3000 | 18,000 |
| 01 abr 2024 | 5.8600 | 7.9600 | 5.8600 | 6.7000 | 6.7000 | 18,400 |
| 28 mar 2024 | 6.0600 | 6.1000 | 6.0600 | 6.1000 | 6.1000 | 1,300 |
| 27 mar 2024 | 6.1900 | 6.2000 | 6.1300 | 6.2000 | 6.2000 | 1,700 |
| 26 mar 2024 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 300 |
| 25 mar 2024 | 5.7600 | 6.5800 | 5.7600 | 6.0300 | 6.0300 | 2,600 |
| 22 mar 2024 | 6.3200 | 6.3800 | 6.0390 | 6.0390 | 6.0390 | 1,300 |
| 21 mar 2024 | 6.2700 | 6.2800 | 6.2300 | 6.2800 | 6.2800 | 1,000 |
| 20 mar 2024 | 6.2200 | 6.2800 | 6.1000 | 6.2800 | 6.2800 | 1,600 |
| 19 mar 2024 | 6.4900 | 7.2900 | 6.2100 | 6.2300 | 6.2300 | 9,700 |
| 18 mar 2024 | 6.3500 | 6.4500 | 6.2950 | 6.3000 | 6.3000 | 3,300 |
| 15 mar 2024 | 6.2800 | 6.4300 | 6.2800 | 6.2960 | 6.2960 | 3,700 |
| 14 mar 2024 | 6.0500 | 6.5000 | 6.0500 | 6.3500 | 6.3500 | 10,800 |
| 13 mar 2024 | 6.5730 | 6.5730 | 6.0100 | 6.2500 | 6.2500 | 5,500 |
| 12 mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 2,200 |
| 11 mar 2024 | 6.3000 | 6.3010 | 6.1700 | 6.2100 | 6.2100 | 600 |
| 08 mar 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 400 |
| 07 mar 2024 | 6.1300 | 6.2500 | 6.1300 | 6.1500 | 6.1500 | 700 |
| 06 mar 2024 | 6.4900 | 6.4900 | 6.0000 | 6.0000 | 6.0000 | 600 |
| 05 mar 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 100 |
| 04 mar 2024 | 6.2150 | 6.2150 | 6.1100 | 6.1100 | 6.1100 | 200 |
| 01 mar 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| 29 feb 2024 | 6.1000 | 6.3200 | 6.0900 | 6.1500 | 6.1500 | 2,400 |
| 28 feb 2024 | 6.0900 | 6.3200 | 6.0800 | 6.1000 | 6.1000 | 1,900 |
| 27 feb 2024 | 6.5000 | 6.5000 | 6.0500 | 6.0500 | 6.0500 | 200 |
| 26 feb 2024 | 6.2700 | 6.2700 | 5.6700 | 6.0500 | 6.0500 | 500 |
| 23 feb 2024 | 6.0300 | 6.0650 | 5.9400 | 5.9400 | 5.9400 | 2,000 |
| 22 feb 2024 | 6.6900 | 6.6900 | 6.3500 | 6.3500 | 6.3500 | 600 |
| 21 feb 2024 | 6.5600 | 6.5600 | 6.1500 | 6.5400 | 6.5400 | 500 |
| 20 feb 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 400 |
| 16 feb 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| 15 feb 2024 | 6.5000 | 6.6900 | 6.4000 | 6.6000 | 6.6000 | 1,500 |
| 14 feb 2024 | 6.6500 | 6.6500 | 6.4900 | 6.4900 | 6.4900 | 200 |
| 13 feb 2024 | 6.2100 | 6.4800 | 5.9300 | 6.4000 | 6.4000 | 900 |
| 12 feb 2024 | 6.7600 | 6.7600 | 6.1710 | 6.5900 | 6.5900 | 1,400 |
| 09 feb 2024 | 6.1600 | 6.1800 | 6.1500 | 6.1500 | 6.1500 | 2,100 |
| 08 feb 2024 | 6.6000 | 7.0170 | 6.1500 | 6.5000 | 6.5000 | 10,800 |
| 07 feb 2024 | 6.6100 | 7.0900 | 6.6100 | 7.0900 | 7.0900 | 5,400 |
| 06 feb 2024 | 6.6300 | 6.7300 | 6.6000 | 6.6000 | 6.6000 | 10,700 |
| 05 feb 2024 | 6.6100 | 6.8000 | 6.6100 | 6.8000 | 6.8000 | 3,900 |
| 02 feb 2024 | 7.1700 | 7.2300 | 6.2470 | 7.2050 | 7.2050 | 8,600 |
| 01 feb 2024 | 7.0400 | 7.9700 | 7.0400 | 7.9700 | 7.9700 | 1,000 |
| 31 ene 2024 | 7.3000 | 7.4900 | 7.3000 | 7.4900 | 7.4900 | 4,100 |
| 30 ene 2024 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 200 |
| 29 ene 2024 | 6.5000 | 6.8500 | 6.2000 | 6.8500 | 6.8500 | 1,900 |
| 26 ene 2024 | 7.1800 | 7.1800 | 6.5100 | 6.9050 | 6.9050 | 2,900 |
| 25 ene 2024 | 7.1600 | 7.1800 | 7.1600 | 7.1800 | 7.1800 | 2,100 |
| 24 ene 2024 | 6.9900 | 7.3600 | 6.9900 | 7.2000 | 7.2000 | 900 |
| 23 ene 2024 | 7.5100 | 7.5100 | 6.7000 | 6.7000 | 6.7000 | 4,900 |
| 22 ene 2024 | 8.1400 | 8.1400 | 7.2400 | 7.9500 | 7.9500 | 2,800 |
| 19 ene 2024 | 7.3500 | 7.4480 | 7.1700 | 7.3900 | 7.3900 | 2,000 |
| 18 ene 2024 | 8.5800 | 8.5800 | 7.9900 | 7.9900 | 7.9900 | 1,100 |
| 17 ene 2024 | 7.5000 | 8.0000 | 7.1100 | 7.8000 | 7.8000 | 5,900 |
| 16 ene 2024 | 7.5500 | 7.7990 | 7.3900 | 7.7800 | 7.7800 | 5,300 |
| 12 ene 2024 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | - |
| 11 ene 2024 | 8.0000 | 8.0400 | 7.5300 | 7.9800 | 7.9800 | 5,300 |
| 10 ene 2024 | 7.2700 | 7.8030 | 7.1050 | 7.5200 | 7.5200 | 1,800 |
| 09 ene 2024 | 8.0000 | 8.0270 | 7.4800 | 7.4800 | 7.4800 | 4,300 |
| 08 ene 2024 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 2,100 |
| 05 ene 2024 | 7.3000 | 7.6900 | 7.2100 | 7.6900 | 7.6900 | 5,500 |
| 04 ene 2024 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 6,400 |
| 03 ene 2024 | 8.2400 | 8.2400 | 8.0100 | 8.2000 | 8.2000 | 1,100 |
| 02 ene 2024 | 8.6400 | 8.6400 | 8.3000 | 8.3000 | 8.3000 | 7,700 |
| 29 dic 2023 | 8.4100 | 8.4400 | 7.9750 | 7.9750 | 7.9750 | 1,900 |
| 28 dic 2023 | 8.0500 | 8.4640 | 8.0500 | 8.4640 | 8.4640 | 300 |
| 27 dic 2023 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | - |
| 26 dic 2023 | 8.1500 | 8.9000 | 8.1500 | 8.4800 | 8.4800 | 1,000 |
| 22 dic 2023 | 8.3400 | 8.3400 | 8.1600 | 8.2200 | 8.2200 | 900 |
| 21 dic 2023 | 8.3000 | 9.0000 | 8.1600 | 8.9000 | 8.9000 | 2,700 |
| 20 dic 2023 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | - |
| 19 dic 2023 | 7.9100 | 8.6800 | 7.9100 | 8.6800 | 8.6800 | 1,400 |
| 18 dic 2023 | 8.0500 | 8.5500 | 8.0500 | 8.3000 | 8.3000 | 1,500 |
| 15 dic 2023 | 8.5070 | 8.5070 | 8.5070 | 8.5070 | 8.5070 | 100 |
| *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.