U.S. markets open in 2 hours 31 minutes
F S&P 500
5,212.50 -1.25 (-0.02%) F Dow Jones
39,042.00 +15.00 (+0.04%) F Nasdaq
18,190.25 -9.25 (-0.05%) E-mini Russell 2000 Index Futur
2,067.40 -9.30 (-0.45%) Petróleo
77.67 -0.71 (-0.91%) Oro
2,324.00 -0.20 (-0.01%)
Tarya Israel Ltd (TRA.TA)
Tel Aviv - Tel Aviv Precio retrasado. Divisa en ILA (0.01 ILS).
Añadir a la lista de seguimiento
A partir del 09:59AM IDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ILADescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1 |
| 07 may 2024 | 25.50 | 26.00 | 25.10 | 25.80 | 25.80 | 22,968 |
| 06 may 2024 | 26.00 | 26.00 | 26.00 | 25.50 | 25.50 | 2,569 |
| 05 may 2024 | 26.50 | 25.50 | 24.80 | 25.30 | 25.30 | 28,986 |
| 02 may 2024 | 24.70 | 26.80 | 24.50 | 26.50 | 26.50 | 297,893 |
| 01 may 2024 | 24.70 | 24.70 | 24.50 | 24.70 | 24.70 | 2,001,905 |
| 30 abr 2024 | 25.80 | 25.80 | 24.10 | 24.70 | 24.70 | 55,153 |
| 25 abr 2024 | 26.40 | 25.90 | 25.80 | 25.80 | 25.80 | 11,100 |
| 24 abr 2024 | 27.00 | 27.00 | 26.10 | 26.40 | 26.40 | 18,589 |
| 21 abr 2024 | 29.40 | 29.40 | 26.60 | 27.00 | 27.00 | 35,876 |
| 18 abr 2024 | 28.70 | 28.70 | 28.00 | 28.70 | 28.70 | 236 |
| 17 abr 2024 | 29.00 | 28.30 | 28.30 | 28.70 | 28.70 | 2,275 |
| 16 abr 2024 | 29.00 | 29.10 | 28.90 | 29.00 | 29.00 | 90,697 |
| 15 abr 2024 | 29.60 | 30.10 | 28.00 | 28.30 | 28.30 | 7,308,979 |
| 14 abr 2024 | 32.40 | 30.90 | 28.30 | 29.60 | 29.60 | 124,875 |
| 11 abr 2024 | 33.20 | 34.00 | 31.10 | 32.40 | 32.40 | 117,105 |
| 10 abr 2024 | 35.10 | 35.10 | 32.30 | 33.20 | 33.20 | 139,087 |
| 09 abr 2024 | 38.10 | 38.10 | 33.00 | 35.10 | 35.10 | 9,240 |
| 08 abr 2024 | 35.90 | 35.90 | 34.30 | 34.70 | 34.70 | 34,014 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 38.10 | 38.10 | 38.10 | 37.20 | 37.20 | 632 |
| 03 abr 2024 | 37.10 | 38.00 | 38.00 | 37.10 | 37.10 | 221 |
| 02 abr 2024 | 37.00 | 37.90 | 37.00 | 37.10 | 37.10 | 23,020 |
| 01 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,156 |
| 31 mar 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 54,981 |
| 28 mar 2024 | 36.20 | 38.90 | 37.10 | 38.00 | 38.00 | 28,706 |
| 27 mar 2024 | 36.70 | 39.20 | 34.30 | 36.20 | 36.20 | 161,800 |
| 26 mar 2024 | 36.60 | 36.90 | 36.60 | 36.70 | 36.70 | 2,798 |
| 25 mar 2024 | 34.50 | 38.10 | 34.60 | 36.60 | 36.60 | 109,803 |
| 21 mar 2024 | 35.00 | 35.00 | 33.60 | 34.50 | 34.50 | 2,558 |
| 20 mar 2024 | 35.00 | 35.60 | 35.60 | 35.00 | 35.00 | 445 |
| 19 mar 2024 | 35.10 | 35.70 | 33.40 | 35.00 | 35.00 | 27,145 |
| 18 mar 2024 | 36.00 | 36.00 | 34.60 | 35.10 | 35.10 | 10,604 |
| 17 mar 2024 | 36.00 | 37.10 | 36.00 | 36.40 | 36.40 | 25,740 |
| 14 mar 2024 | 36.10 | 36.10 | 36.10 | 36.00 | 36.00 | 5,575 |
| 13 mar 2024 | 34.20 | 35.90 | 35.00 | 35.20 | 35.20 | 15,639 |
| 12 mar 2024 | 33.40 | 34.80 | 33.40 | 34.20 | 34.20 | 5,221 |
| 11 mar 2024 | 32.60 | 34.00 | 32.60 | 33.40 | 33.40 | 23,523 |
| 10 mar 2024 | 28.90 | 33.70 | 28.90 | 32.60 | 32.60 | 125,896 |
| 07 mar 2024 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | 2,164 |
| 06 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 05 mar 2024 | 29.00 | 29.50 | 28.00 | 28.60 | 28.60 | 74,696 |
| 04 mar 2024 | 30.20 | 30.20 | 28.00 | 28.30 | 28.30 | 247,644 |
| 03 mar 2024 | 33.40 | 33.40 | 28.10 | 30.20 | 30.20 | 353,248 |
| 29 feb 2024 | 32.30 | 32.80 | 32.30 | 32.70 | 32.70 | 21,753 |
| 28 feb 2024 | 34.80 | 34.80 | 32.00 | 32.30 | 32.30 | 94,556 |
| 26 feb 2024 | 33.30 | 34.00 | 33.30 | 34.00 | 34.00 | 4,498 |
| 25 feb 2024 | 35.20 | 35.20 | 33.00 | 33.30 | 33.30 | 185,741 |
| 22 feb 2024 | 34.50 | 35.20 | 35.20 | 35.20 | 35.20 | 4,237 |
| 21 feb 2024 | 35.10 | 35.10 | 33.20 | 34.50 | 34.50 | 123,256 |
| 20 feb 2024 | 36.50 | 37.20 | 34.60 | 35.10 | 35.10 | 99,930 |
| 19 feb 2024 | 37.90 | 38.70 | 35.10 | 36.50 | 36.50 | 65,043 |
| 18 feb 2024 | 39.50 | 38.80 | 37.20 | 37.90 | 37.90 | 132,220 |
| 15 feb 2024 | 39.90 | 40.10 | 39.00 | 39.50 | 39.50 | 37,450 |
| 14 feb 2024 | 39.80 | 40.00 | 39.60 | 39.90 | 39.90 | 37,806 |
| 13 feb 2024 | 40.70 | 39.90 | 39.00 | 39.80 | 39.80 | 17,988 |
| 12 feb 2024 | 42.50 | 41.70 | 40.30 | 40.70 | 40.70 | 76,389 |
| 11 feb 2024 | 43.40 | 43.40 | 42.50 | 42.50 | 42.50 | 6,502 |
| 08 feb 2024 | 42.60 | 43.70 | 42.60 | 43.40 | 43.40 | 5,338 |
| 07 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2,272 |
| 06 feb 2024 | 41.80 | 45.00 | 39.90 | 42.60 | 42.60 | 123,758 |
| 05 feb 2024 | 42.90 | 44.00 | 40.70 | 41.80 | 41.80 | 78,422 |
| 04 feb 2024 | 43.80 | 45.00 | 41.00 | 42.90 | 42.90 | 151,329 |
| 01 feb 2024 | 44.60 | 45.50 | 42.70 | 43.80 | 43.80 | 80,245 |
| 31 ene 2024 | 44.60 | 45.50 | 43.90 | 44.60 | 44.60 | 13,481 |
| 30 ene 2024 | 43.60 | 44.70 | 44.50 | 44.60 | 44.60 | 20,909 |
| 29 ene 2024 | 44.40 | 43.00 | 43.00 | 43.60 | 43.60 | 3,078 |
| 28 ene 2024 | 44.10 | 45.20 | 44.10 | 44.40 | 44.40 | 23,777 |
| 25 ene 2024 | 45.20 | 46.00 | 40.10 | 44.10 | 44.10 | 218,351 |
| 24 ene 2024 | 45.70 | 46.00 | 44.50 | 45.20 | 45.20 | 23,638 |
| 23 ene 2024 | 44.80 | 46.00 | 43.50 | 45.70 | 45.70 | 30,533 |
| 22 ene 2024 | 44.70 | 45.00 | 44.60 | 44.80 | 44.80 | 4,263 |
| 21 ene 2024 | 45.10 | 45.90 | 44.40 | 44.70 | 44.70 | 31,057 |
| 18 ene 2024 | 44.00 | 46.00 | 44.00 | 45.10 | 45.10 | 18,030 |
| 17 ene 2024 | 43.50 | 45.00 | 43.50 | 44.00 | 44.00 | 34,185 |
| 16 ene 2024 | 43.80 | 44.90 | 42.80 | 43.50 | 43.50 | 59,943 |
| 15 ene 2024 | 43.90 | 43.90 | 43.60 | 43.80 | 43.80 | 26,437 |
| 14 ene 2024 | 44.00 | 45.80 | 42.00 | 42.70 | 42.70 | 74,231 |
| 11 ene 2024 | 43.50 | 45.80 | 41.10 | 44.00 | 44.00 | 166,723 |
| 10 ene 2024 | 43.20 | 43.80 | 43.20 | 43.50 | 43.50 | 13,097 |
| 09 ene 2024 | 43.60 | 43.60 | 41.90 | 42.20 | 42.20 | 82,546 |
| 08 ene 2024 | 42.50 | 44.00 | 42.50 | 43.60 | 43.60 | 47,138 |
| 07 ene 2024 | 39.00 | 43.00 | 39.00 | 41.50 | 41.50 | 29,460 |
| 04 ene 2024 | 38.20 | 39.10 | 38.80 | 39.00 | 39.00 | 12,002 |
| 03 ene 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 5,668 |
| 02 ene 2024 | 38.20 | 38.20 | 37.30 | 38.00 | 38.00 | 33,163 |
| 01 ene 2024 | 37.70 | 40.00 | 35.30 | 37.30 | 37.30 | 112,064 |
| 31 dic 2023 | 37.90 | 38.70 | 37.00 | 37.70 | 37.70 | 50,315 |
| 28 dic 2023 | 38.10 | 38.10 | 37.00 | 37.90 | 37.90 | 107,609 |
| 27 dic 2023 | 38.90 | 38.90 | 36.60 | 38.10 | 38.10 | 130,908 |
| 26 dic 2023 | 39.50 | 40.10 | 38.00 | 38.90 | 38.90 | 86,558 |
| 25 dic 2023 | 40.20 | 41.00 | 37.00 | 38.60 | 38.60 | 134,547 |
| 24 dic 2023 | 40.10 | 40.40 | 40.10 | 40.20 | 40.20 | 1,137 |
| 21 dic 2023 | 41.00 | 41.70 | 36.60 | 40.10 | 40.10 | 144,401 |
| 20 dic 2023 | 40.00 | 42.20 | 40.00 | 41.00 | 41.00 | 31,880 |
| 19 dic 2023 | 40.80 | 41.00 | 39.00 | 39.80 | 39.80 | 53,492 |
| 18 dic 2023 | 40.00 | 41.10 | 40.00 | 40.80 | 40.80 | 6,185 |
| 17 dic 2023 | 40.00 | 40.90 | 39.00 | 40.00 | 40.00 | 103,815 |
| 14 dic 2023 | 40.00 | 43.00 | 40.00 | 41.40 | 41.40 | 71,587 |
| 13 dic 2023 | 39.70 | 40.70 | 39.30 | 40.00 | 40.00 | 12,695 |
| *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.