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:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 5.30 | 5.61 | 5.30 | 5.54 | 5.54 | 2,900 |
| 30 may 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 500 |
| 29 may 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 100 |
| 28 may 2024 | 5.39 | 5.44 | 5.39 | 5.44 | 5.44 | 1,000 |
| 24 may 2024 | 5.55 | 5.98 | 5.28 | 5.52 | 5.52 | 1,000 |
| 23 may 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 300 |
| 22 may 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1,100 |
| 21 may 2024 | 5.50 | 5.83 | 5.41 | 5.63 | 5.63 | 21,100 |
| 20 may 2024 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | 900 |
| 17 may 2024 | 5.38 | 5.38 | 4.99 | 5.10 | 5.10 | 2,100 |
| 16 may 2024 | 5.04 | 5.38 | 4.92 | 5.38 | 5.38 | 1,500 |
| 15 may 2024 | 4.55 | 4.89 | 4.55 | 4.89 | 4.89 | 3,100 |
| 14 may 2024 | 4.32 | 4.37 | 4.31 | 4.31 | 4.31 | 600 |
| 13 may 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 10 may 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 600 |
| 09 may 2024 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 500 |
| 08 may 2024 | 4.55 | 4.55 | 4.17 | 4.17 | 4.17 | 8,400 |
| 07 may 2024 | 4.61 | 4.61 | 4.42 | 4.55 | 4.55 | 7,000 |
| 06 may 2024 | 4.77 | 5.01 | 4.77 | 5.01 | 5.01 | 200 |
| 03 may 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 500 |
| 02 may 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1,000 |
| 01 may 2024 | 4.70 | 4.70 | 4.62 | 4.65 | 4.65 | 14,700 |
| 30 abr 2024 | 5.11 | 5.11 | 4.85 | 4.86 | 4.86 | 12,700 |
| 29 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 26 abr 2024 | 5.43 | 5.68 | 5.43 | 5.55 | 5.55 | 500 |
| 25 abr 2024 | 5.13 | 5.23 | 5.13 | 5.22 | 5.22 | 1,500 |
| 24 abr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 23 abr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 22 abr 2024 | 5.53 | 5.53 | 5.38 | 5.38 | 5.38 | 300 |
| 19 abr 2024 | 5.14 | 5.16 | 5.14 | 5.15 | 5.15 | 500 |
| 18 abr 2024 | 5.54 | 5.54 | 5.10 | 5.10 | 5.10 | 2,000 |
| 17 abr 2024 | 5.02 | 5.18 | 4.86 | 5.18 | 5.18 | 8,200 |
| 16 abr 2024 | 5.43 | 5.49 | 5.05 | 5.05 | 5.05 | 5,000 |
| 15 abr 2024 | 5.72 | 5.76 | 5.58 | 5.58 | 5.58 | 1,200 |
| 12 abr 2024 | 5.76 | 5.76 | 5.52 | 5.57 | 5.57 | 1,100 |
| 11 abr 2024 | 6.07 | 6.07 | 5.78 | 5.82 | 5.82 | 4,600 |
| 10 abr 2024 | 5.76 | 6.08 | 5.76 | 6.08 | 6.08 | 800 |
| 09 abr 2024 | 5.85 | 5.85 | 5.59 | 5.62 | 5.62 | 2,000 |
| 08 abr 2024 | 5.73 | 6.08 | 5.73 | 5.80 | 5.80 | 2,300 |
| 05 abr 2024 | 5.95 | 5.95 | 5.73 | 5.73 | 5.73 | 1,400 |
| 04 abr 2024 | 5.93 | 6.73 | 5.90 | 6.26 | 6.26 | 2,500 |
| 03 abr 2024 | 6.09 | 6.36 | 5.85 | 5.85 | 5.85 | 5,400 |
| 02 abr 2024 | 6.23 | 7.00 | 6.10 | 6.30 | 6.30 | 18,000 |
| 01 abr 2024 | 5.86 | 7.96 | 5.86 | 6.70 | 6.70 | 18,400 |
| 28 mar 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 1,300 |
| 27 mar 2024 | 6.19 | 6.20 | 6.13 | 6.20 | 6.20 | 1,700 |
| 26 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 300 |
| 25 mar 2024 | 5.76 | 6.58 | 5.76 | 6.03 | 6.03 | 2,600 |
| 22 mar 2024 | 6.32 | 6.38 | 6.04 | 6.04 | 6.04 | 1,300 |
| 21 mar 2024 | 6.27 | 6.28 | 6.23 | 6.28 | 6.28 | 1,000 |
| 20 mar 2024 | 6.22 | 6.28 | 6.10 | 6.28 | 6.28 | 1,600 |
| 19 mar 2024 | 6.49 | 7.29 | 6.21 | 6.23 | 6.23 | 9,700 |
| 18 mar 2024 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | 3,300 |
| 15 mar 2024 | 6.28 | 6.43 | 6.28 | 6.30 | 6.30 | 3,700 |
| 14 mar 2024 | 6.05 | 6.50 | 6.05 | 6.35 | 6.35 | 10,800 |
| 13 mar 2024 | 6.57 | 6.57 | 6.01 | 6.25 | 6.25 | 5,500 |
| 12 mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 2,200 |
| 11 mar 2024 | 6.30 | 6.30 | 6.17 | 6.21 | 6.21 | 600 |
| 08 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| 07 mar 2024 | 6.13 | 6.25 | 6.13 | 6.15 | 6.15 | 700 |
| 06 mar 2024 | 6.49 | 6.49 | 6.00 | 6.00 | 6.00 | 600 |
| 05 mar 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 100 |
| 04 mar 2024 | 6.22 | 6.22 | 6.11 | 6.11 | 6.11 | 200 |
| 01 mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 29 feb 2024 | 6.10 | 6.32 | 6.09 | 6.15 | 6.15 | 2,400 |
| 28 feb 2024 | 6.09 | 6.32 | 6.08 | 6.10 | 6.10 | 1,900 |
| 27 feb 2024 | 6.50 | 6.50 | 6.05 | 6.05 | 6.05 | 200 |
| 26 feb 2024 | 6.27 | 6.27 | 5.67 | 6.05 | 6.05 | 500 |
| 23 feb 2024 | 6.03 | 6.07 | 5.94 | 5.94 | 5.94 | 2,000 |
| 22 feb 2024 | 6.69 | 6.69 | 6.35 | 6.35 | 6.35 | 600 |
| 21 feb 2024 | 6.56 | 6.56 | 6.15 | 6.54 | 6.54 | 500 |
| 20 feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 400 |
| 16 feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 15 feb 2024 | 6.50 | 6.69 | 6.40 | 6.60 | 6.60 | 1,500 |
| 14 feb 2024 | 6.65 | 6.65 | 6.49 | 6.49 | 6.49 | 200 |
| 13 feb 2024 | 6.21 | 6.48 | 5.93 | 6.40 | 6.40 | 900 |
| 12 feb 2024 | 6.76 | 6.76 | 6.17 | 6.59 | 6.59 | 1,400 |
| 09 feb 2024 | 6.16 | 6.18 | 6.15 | 6.15 | 6.15 | 2,100 |
| 08 feb 2024 | 6.60 | 7.02 | 6.15 | 6.50 | 6.50 | 10,800 |
| 07 feb 2024 | 6.61 | 7.09 | 6.61 | 7.09 | 7.09 | 5,400 |
| 06 feb 2024 | 6.63 | 6.73 | 6.60 | 6.60 | 6.60 | 10,700 |
| 05 feb 2024 | 6.61 | 6.80 | 6.61 | 6.80 | 6.80 | 3,900 |
| 02 feb 2024 | 7.17 | 7.23 | 6.25 | 7.20 | 7.20 | 8,600 |
| 01 feb 2024 | 7.04 | 7.97 | 7.04 | 7.97 | 7.97 | 1,000 |
| 31 ene 2024 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 4,100 |
| 30 ene 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 200 |
| 29 ene 2024 | 6.50 | 6.85 | 6.20 | 6.85 | 6.85 | 1,900 |
| 26 ene 2024 | 7.18 | 7.18 | 6.51 | 6.91 | 6.91 | 2,900 |
| 25 ene 2024 | 7.16 | 7.18 | 7.16 | 7.18 | 7.18 | 2,100 |
| 24 ene 2024 | 6.99 | 7.36 | 6.99 | 7.20 | 7.20 | 900 |
| 23 ene 2024 | 7.51 | 7.51 | 6.70 | 6.70 | 6.70 | 4,900 |
| 22 ene 2024 | 8.14 | 8.14 | 7.24 | 7.95 | 7.95 | 2,800 |
| 19 ene 2024 | 7.35 | 7.45 | 7.17 | 7.39 | 7.39 | 2,000 |
| 18 ene 2024 | 8.58 | 8.58 | 7.99 | 7.99 | 7.99 | 1,100 |
| 17 ene 2024 | 7.50 | 8.00 | 7.11 | 7.80 | 7.80 | 5,900 |
| 16 ene 2024 | 7.55 | 7.80 | 7.39 | 7.78 | 7.78 | 5,300 |
| 12 ene 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 11 ene 2024 | 8.00 | 8.04 | 7.53 | 7.98 | 7.98 | 5,300 |
| 10 ene 2024 | 7.27 | 7.80 | 7.11 | 7.52 | 7.52 | 1,800 |
| 09 ene 2024 | 8.00 | 8.03 | 7.48 | 7.48 | 7.48 | 4,300 |
| *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.