U.S. markets closed

Teva Pharmaceutical Industries Limited (TEVA.TA)

Tel Aviv - Tel Aviv Precio retrasado. Moneda en ILA (0.01 ILS).
Añadir a la lista de seguimiento
6,302.00+171.00 (+2.79%)
Al cierre: 05:24PM IDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ILADescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 20246,200.006,302.006,181.006,302.006,302.00957,320
02 jul 20246,100.006,195.006,070.006,131.006,131.001,184,738
01 jul 20246,117.006,228.005,849.005,981.005,981.002,592,552
30 jun 20246,125.006,138.006,083.006,120.006,120.00570,567
27 jun 20246,145.006,211.006,116.006,198.006,198.003,597,145
26 jun 20246,207.006,230.006,123.006,194.006,194.00782,448
25 jun 20246,140.006,300.006,112.006,182.006,182.00656,319
24 jun 20246,272.006,309.006,182.006,235.006,235.00810,682
23 jun 20246,330.006,350.006,255.006,283.006,283.00439,812
20 jun 20246,285.006,357.006,241.006,357.006,357.001,781,302
19 jun 20246,366.006,379.006,300.006,300.006,300.00285,561
18 jun 20246,400.006,494.006,305.006,355.006,355.001,198,378
17 jun 20246,408.006,430.006,296.006,296.006,296.001,004,890
16 jun 20246,374.006,395.006,310.006,395.006,395.00349,495
13 jun 20246,355.006,372.006,267.006,370.006,370.001,244,208
10 jun 20246,297.006,317.006,244.006,309.006,309.00954,703
09 jun 20246,325.006,343.006,245.006,295.006,295.00465,779
06 jun 20246,196.006,383.006,194.006,298.006,298.002,141,263
05 jun 20246,167.006,231.006,129.006,222.006,222.001,240,375
04 jun 20246,200.006,272.006,156.006,250.006,250.001,083,515
03 jun 20246,244.006,349.006,120.006,310.006,310.001,708,421
02 jun 20246,348.006,348.006,244.006,244.006,244.00412,275
30 may 20246,053.006,164.006,030.006,140.006,140.001,607,669
29 may 20246,135.006,166.006,046.006,080.006,080.00768,673
28 may 20246,086.006,131.006,004.006,073.006,073.001,258,396
27 may 20246,129.006,129.006,080.006,086.006,086.00174,639
26 may 20246,071.006,135.006,060.006,102.006,102.00335,935
23 may 20246,215.006,250.006,142.006,185.006,185.001,003,446
22 may 20246,117.006,237.006,017.006,235.006,235.001,656,060
21 may 20246,206.006,219.006,080.006,080.006,080.001,066,624
20 may 20246,066.006,200.006,010.006,171.006,171.001,405,843
19 may 20246,121.006,121.006,023.006,060.006,060.00675,025
16 may 20246,180.006,227.006,103.006,129.006,129.001,863,575
15 may 20246,285.006,297.006,204.006,244.006,244.002,234,133
12 may 20246,015.006,043.006,006.006,030.006,030.00844,252
09 may 20245,870.005,888.005,763.005,870.005,870.002,272,050
08 may 20245,155.005,815.005,155.005,815.005,815.005,294,953
07 may 20245,245.005,245.005,125.005,148.005,148.001,865,833
06 may 20245,160.005,230.005,152.005,207.005,207.001,819,547
05 may 20245,200.005,200.005,138.005,146.005,146.00413,551
02 may 20245,207.005,248.005,143.005,174.005,174.008,656,076
01 may 20245,215.005,240.005,143.005,174.005,174.001,324,686
30 abr 20245,255.005,352.005,191.005,272.005,272.003,169,937
25 abr 20244,933.004,949.004,900.004,933.004,933.001,924,653
24 abr 20244,910.004,950.004,850.004,885.004,885.001,186,722
21 abr 20244,911.004,915.004,807.004,830.004,830.001,345,230
18 abr 20245,003.005,023.004,933.004,978.004,978.00736,987
17 abr 20244,988.005,044.004,950.004,950.004,950.001,008,493
16 abr 20244,950.005,025.004,948.004,950.004,950.001,057,301
15 abr 20245,099.005,108.004,972.004,980.004,980.001,520,300
14 abr 20245,046.005,090.005,040.005,075.005,075.00902,238
11 abr 20245,180.005,222.005,086.005,211.005,211.002,450,253
10 abr 20245,187.005,240.005,148.005,222.005,222.00815,254
09 abr 20245,249.005,291.005,141.005,153.005,153.00954,983
08 abr 20245,345.005,379.005,279.005,314.005,314.001,086,626
07 abr 2024------
04 abr 20245,175.005,222.005,150.005,186.005,186.002,061,549
03 abr 20245,110.005,224.005,061.005,224.005,224.00964,897
02 abr 20245,132.005,150.005,061.005,106.005,106.001,116,600
01 abr 20245,173.005,234.005,101.005,191.005,191.00699,411
31 mar 20245,214.005,214.005,164.005,173.005,173.00573,356
28 mar 20245,365.005,365.005,179.005,214.005,214.003,291,888
27 mar 20245,168.005,244.005,147.005,244.005,244.00962,341
26 mar 20245,108.005,165.005,096.005,146.005,146.001,025,036
25 mar 20245,019.005,090.005,004.005,086.005,086.001,173,054
21 mar 20244,947.004,948.004,850.004,916.004,916.001,337,926
20 mar 20244,894.004,902.004,863.004,876.004,876.00768,987
19 mar 20244,900.004,916.004,851.004,885.004,885.00996,576
18 mar 20244,969.004,969.004,876.004,924.004,924.00825,851
17 mar 20244,925.004,949.004,902.004,949.004,949.00406,921
14 mar 20244,970.004,998.004,896.004,924.004,924.001,435,119
13 mar 20244,912.004,999.004,895.004,999.004,999.00984,852
12 mar 20244,879.004,905.004,841.004,844.004,844.00871,774
11 mar 20244,850.004,898.004,844.004,849.004,849.00868,222
10 mar 20244,870.004,870.004,832.004,850.004,850.00610,727
07 mar 20244,830.004,848.004,750.004,752.004,752.001,679,704
06 mar 20244,922.004,922.004,922.004,922.004,922.00-
05 mar 20244,822.004,922.004,802.004,922.004,922.00796,285
04 mar 20244,839.004,890.004,781.004,799.004,799.001,378,752
03 mar 20244,799.004,844.004,795.004,820.004,820.00457,935
29 feb 20244,725.004,769.004,671.004,699.004,699.001,410,786
28 feb 20244,848.004,878.004,735.004,735.004,735.001,684,658
26 feb 20244,974.005,022.004,849.004,898.004,898.003,002,611
25 feb 20244,849.005,028.004,811.004,974.004,974.001,492,411
22 feb 20244,780.004,810.004,761.004,783.004,783.002,307,920
21 feb 20244,840.004,940.004,814.004,814.004,814.002,132,850
20 feb 20244,770.004,900.004,770.004,869.004,869.002,610,165
19 feb 20244,750.004,790.004,750.004,750.004,750.00594,379
18 feb 20244,743.004,785.004,723.004,742.004,742.00559,029
15 feb 20244,808.004,845.004,757.004,811.004,811.001,206,936
14 feb 20244,700.004,829.004,700.004,730.004,730.001,200,377
13 feb 20244,726.004,767.004,650.004,679.004,679.001,107,228
12 feb 20244,463.004,692.004,463.004,692.004,692.001,580,126
11 feb 20244,445.004,456.004,405.004,427.004,427.00229,538
08 feb 20244,450.004,495.004,424.004,458.004,458.00985,632
07 feb 20244,499.004,543.004,482.004,528.004,528.001,065,203
06 feb 20244,509.004,620.004,509.004,520.004,520.001,758,640
05 feb 20244,462.004,589.004,451.004,499.004,499.001,474,857
04 feb 20244,460.004,476.004,432.004,474.004,474.00406,458
01 feb 20244,380.004,461.004,371.004,459.004,459.008,759,623
*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...