Tower Semiconductor Ltd. (TSEM.TA)
Tel Aviv - Tel Aviv Precio retrasado. Moneda en ILA (0.01 ILS).
Añadir a la lista de seguimiento
A partir del 04:44PM IDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ILADescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 14,780.00 | 15,020.00 | 14,770.00 | 14,990.00 | 14,990.00 | 115,765 |
| 01 jul 2024 | 14,920.00 | 14,920.00 | 14,600.00 | 14,920.00 | 14,920.00 | 155,155 |
| 30 jun 2024 | 14,930.00 | 14,960.00 | 14,820.00 | 14,820.00 | 14,820.00 | 166,293 |
| 27 jun 2024 | 14,450.00 | 14,650.00 | 14,370.00 | 14,520.00 | 14,520.00 | 508,514 |
| 26 jun 2024 | 14,340.00 | 14,510.00 | 14,300.00 | 14,480.00 | 14,480.00 | 167,221 |
| 25 jun 2024 | 14,200.00 | 14,280.00 | 14,080.00 | 14,170.00 | 14,170.00 | 200,826 |
| 24 jun 2024 | 14,540.00 | 14,580.00 | 14,300.00 | 14,380.00 | 14,380.00 | 239,617 |
| 23 jun 2024 | 14,710.00 | 14,710.00 | 14,490.00 | 14,490.00 | 14,490.00 | 88,440 |
| 20 jun 2024 | 14,620.00 | 14,680.00 | 14,330.00 | 14,370.00 | 14,370.00 | 568,824 |
| 19 jun 2024 | 14,760.00 | 14,800.00 | 14,440.00 | 14,530.00 | 14,530.00 | 88,327 |
| 18 jun 2024 | 14,490.00 | 14,710.00 | 14,450.00 | 14,710.00 | 14,710.00 | 143,901 |
| 17 jun 2024 | 14,210.00 | 14,360.00 | 14,210.00 | 14,260.00 | 14,260.00 | 176,886 |
| 16 jun 2024 | 14,390.00 | 14,430.00 | 14,210.00 | 14,210.00 | 14,210.00 | 64,992 |
| 13 jun 2024 | 14,450.00 | 14,450.00 | 14,240.00 | 14,320.00 | 14,320.00 | 222,475 |
| 10 jun 2024 | 14,050.00 | 14,250.00 | 14,030.00 | 14,250.00 | 14,250.00 | 187,064 |
| 09 jun 2024 | 14,100.00 | 14,120.00 | 14,010.00 | 14,120.00 | 14,120.00 | 124,997 |
| 06 jun 2024 | 13,790.00 | 14,090.00 | 13,790.00 | 14,050.00 | 14,050.00 | 254,054 |
| 05 jun 2024 | 13,560.00 | 13,720.00 | 13,490.00 | 13,720.00 | 13,720.00 | 149,384 |
| 04 jun 2024 | 13,770.00 | 13,790.00 | 13,500.00 | 13,560.00 | 13,560.00 | 158,940 |
| 03 jun 2024 | 13,930.00 | 13,980.00 | 13,770.00 | 13,930.00 | 13,930.00 | 214,522 |
| 02 jun 2024 | 14,030.00 | 14,030.00 | 13,870.00 | 13,870.00 | 13,870.00 | 71,867 |
| 30 may 2024 | 13,670.00 | 13,900.00 | 13,640.00 | 13,830.00 | 13,830.00 | 377,121 |
| 29 may 2024 | 13,990.00 | 13,990.00 | 13,750.00 | 13,980.00 | 13,980.00 | 80,806 |
| 28 may 2024 | 13,810.00 | 13,990.00 | 13,760.00 | 13,990.00 | 13,990.00 | 100,106 |
| 27 may 2024 | 13,600.00 | 13,820.00 | 13,550.00 | 13,790.00 | 13,790.00 | 66,592 |
| 26 may 2024 | 13,880.00 | 13,950.00 | 13,130.00 | 13,530.00 | 13,530.00 | 129,878 |
| 23 may 2024 | 13,920.00 | 14,030.00 | 13,640.00 | 13,710.00 | 13,710.00 | 247,378 |
| 22 may 2024 | 13,490.00 | 13,780.00 | 13,450.00 | 13,720.00 | 13,720.00 | 237,454 |
| 21 may 2024 | 13,650.00 | 13,650.00 | 13,180.00 | 13,300.00 | 13,300.00 | 357,583 |
| 20 may 2024 | 13,500.00 | 13,660.00 | 13,430.00 | 13,620.00 | 13,620.00 | 218,614 |
| 19 may 2024 | 13,650.00 | 13,660.00 | 13,350.00 | 13,410.00 | 13,410.00 | 108,275 |
| 16 may 2024 | 13,400.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 255,780 |
| 15 may 2024 | 13,540.00 | 13,630.00 | 13,000.00 | 13,400.00 | 13,400.00 | 189,634 |
| 12 may 2024 | 13,660.00 | 13,690.00 | 13,130.00 | 13,630.00 | 13,630.00 | 118,921 |
| 09 may 2024 | 12,870.00 | 13,530.00 | 12,790.00 | 13,470.00 | 13,470.00 | 271,990 |
| 08 may 2024 | 12,870.00 | 12,890.00 | 12,710.00 | 12,870.00 | 12,870.00 | 115,617 |
| 07 may 2024 | 12,700.00 | 12,790.00 | 12,570.00 | 12,790.00 | 12,790.00 | 284,316 |
| 06 may 2024 | 12,240.00 | 12,520.00 | 12,240.00 | 12,520.00 | 12,520.00 | 93,939 |
| 05 may 2024 | 12,210.00 | 12,330.00 | 12,110.00 | 12,200.00 | 12,200.00 | 75,454 |
| 02 may 2024 | 12,210.00 | 12,240.00 | 12,070.00 | 12,070.00 | 12,070.00 | 249,341 |
| 01 may 2024 | 12,190.00 | 12,400.00 | 12,110.00 | 12,210.00 | 12,210.00 | 119,710 |
| 30 abr 2024 | 12,340.00 | 12,340.00 | 12,100.00 | 12,220.00 | 12,220.00 | 155,550 |
| 25 abr 2024 | 12,100.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | 341,610 |
| 24 abr 2024 | 12,130.00 | 12,170.00 | 11,940.00 | 12,030.00 | 12,030.00 | 173,726 |
| 21 abr 2024 | 11,880.00 | 11,880.00 | 11,700.00 | 11,880.00 | 11,880.00 | 189,446 |
| 18 abr 2024 | 12,070.00 | 12,080.00 | 11,860.00 | 11,910.00 | 11,910.00 | 226,406 |
| 17 abr 2024 | 11,950.00 | 12,050.00 | 11,840.00 | 11,970.00 | 11,970.00 | 200,292 |
| 16 abr 2024 | 11,750.00 | 11,830.00 | 11,650.00 | 11,800.00 | 11,800.00 | 185,740 |
| 15 abr 2024 | 12,090.00 | 12,160.00 | 11,810.00 | 11,840.00 | 11,840.00 | 222,567 |
| 14 abr 2024 | 11,990.00 | 12,120.00 | 11,910.00 | 12,050.00 | 12,050.00 | 140,188 |
| 11 abr 2024 | 12,640.00 | 12,770.00 | 12,370.00 | 12,370.00 | 12,370.00 | 220,262 |
| 10 abr 2024 | 12,700.00 | 12,950.00 | 12,640.00 | 12,890.00 | 12,890.00 | 164,460 |
| 09 abr 2024 | 12,350.00 | 12,790.00 | 12,350.00 | 12,690.00 | 12,690.00 | 298,315 |
| 08 abr 2024 | 12,470.00 | 12,470.00 | 12,220.00 | 12,310.00 | 12,310.00 | 294,495 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 12,050.00 | 12,270.00 | 11,990.00 | 12,200.00 | 12,200.00 | 311,281 |
| 03 abr 2024 | 12,180.00 | 12,290.00 | 12,030.00 | 12,260.00 | 12,260.00 | 214,541 |
| 02 abr 2024 | 12,160.00 | 12,280.00 | 12,030.00 | 12,180.00 | 12,180.00 | 262,843 |
| 01 abr 2024 | 12,330.00 | 12,510.00 | 12,280.00 | 12,390.00 | 12,390.00 | 82,683 |
| 31 mar 2024 | 12,310.00 | 12,380.00 | 12,230.00 | 12,310.00 | 12,310.00 | 130,335 |
| 28 mar 2024 | 12,280.00 | 12,280.00 | 12,020.00 | 12,040.00 | 12,040.00 | 436,923 |
| 27 mar 2024 | 12,020.00 | 12,170.00 | 12,010.00 | 12,170.00 | 12,170.00 | 120,909 |
| 26 mar 2024 | 12,090.00 | 12,160.00 | 12,040.00 | 12,070.00 | 12,070.00 | 147,181 |
| 25 mar 2024 | 11,930.00 | 12,070.00 | 11,930.00 | 12,070.00 | 12,070.00 | 177,833 |
| 21 mar 2024 | 12,290.00 | 12,300.00 | 12,130.00 | 12,160.00 | 12,160.00 | 285,638 |
| 20 mar 2024 | 11,960.00 | 12,110.00 | 11,920.00 | 12,100.00 | 12,100.00 | 222,974 |
| 19 mar 2024 | 11,980.00 | 11,980.00 | 11,720.00 | 11,890.00 | 11,890.00 | 364,581 |
| 18 mar 2024 | 11,340.00 | 11,760.00 | 11,300.00 | 11,760.00 | 11,760.00 | 194,690 |
| 17 mar 2024 | 11,380.00 | 11,430.00 | 11,340.00 | 11,340.00 | 11,340.00 | 72,706 |
| 14 mar 2024 | 11,320.00 | 11,350.00 | 11,110.00 | 11,150.00 | 11,150.00 | 289,814 |
| 13 mar 2024 | 11,580.00 | 11,660.00 | 11,400.00 | 11,400.00 | 11,400.00 | 106,115 |
| 12 mar 2024 | 11,460.00 | 11,670.00 | 11,450.00 | 11,640.00 | 11,640.00 | 232,645 |
| 11 mar 2024 | 11,500.00 | 11,590.00 | 11,280.00 | 11,500.00 | 11,500.00 | 200,663 |
| 10 mar 2024 | 11,590.00 | 11,590.00 | 11,460.00 | 11,510.00 | 11,510.00 | 116,586 |
| 07 mar 2024 | 11,650.00 | 11,850.00 | 11,640.00 | 11,850.00 | 11,850.00 | 219,163 |
| 06 mar 2024 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | - |
| 05 mar 2024 | 11,970.00 | 12,030.00 | 11,810.00 | 11,830.00 | 11,830.00 | 113,396 |
| 04 mar 2024 | 11,950.00 | 12,140.00 | 11,890.00 | 12,120.00 | 12,120.00 | 217,413 |
| 03 mar 2024 | 11,890.00 | 11,990.00 | 11,890.00 | 11,950.00 | 11,950.00 | 45,517 |
| 29 feb 2024 | 11,760.00 | 11,880.00 | 11,700.00 | 11,750.00 | 11,750.00 | 312,176 |
| 28 feb 2024 | 12,100.00 | 12,110.00 | 11,860.00 | 11,890.00 | 11,890.00 | 367,270 |
| 26 feb 2024 | 12,160.00 | 12,500.00 | 12,150.00 | 12,410.00 | 12,410.00 | 312,940 |
| 25 feb 2024 | 12,190.00 | 12,290.00 | 12,060.00 | 12,230.00 | 12,230.00 | 120,005 |
| 22 feb 2024 | 12,450.00 | 12,800.00 | 12,390.00 | 12,390.00 | 12,390.00 | 529,790 |
| 21 feb 2024 | 12,450.00 | 12,680.00 | 12,070.00 | 12,170.00 | 12,170.00 | 382,762 |
| 20 feb 2024 | 12,350.00 | 12,640.00 | 12,220.00 | 12,450.00 | 12,450.00 | 284,605 |
| 19 feb 2024 | 12,130.00 | 12,390.00 | 12,090.00 | 12,350.00 | 12,350.00 | 165,038 |
| 18 feb 2024 | 12,150.00 | 12,220.00 | 12,110.00 | 12,220.00 | 12,220.00 | 115,063 |
| 15 feb 2024 | 11,700.00 | 12,050.00 | 11,650.00 | 11,790.00 | 11,790.00 | 467,158 |
| 14 feb 2024 | 10,600.00 | 11,430.00 | 10,460.00 | 11,310.00 | 11,310.00 | 391,858 |
| 13 feb 2024 | 11,050.00 | 11,070.00 | 10,530.00 | 10,600.00 | 10,600.00 | 362,270 |
| 12 feb 2024 | 10,830.00 | 11,130.00 | 10,770.00 | 11,070.00 | 11,070.00 | 255,812 |
| 11 feb 2024 | 10,730.00 | 10,790.00 | 10,670.00 | 10,730.00 | 10,730.00 | 38,549 |
| 08 feb 2024 | 10,650.00 | 10,800.00 | 10,580.00 | 10,790.00 | 10,790.00 | 186,035 |
| 07 feb 2024 | 10,430.00 | 10,660.00 | 10,430.00 | 10,660.00 | 10,660.00 | 113,415 |
| 06 feb 2024 | 10,430.00 | 10,520.00 | 10,270.00 | 10,430.00 | 10,430.00 | 135,368 |
| 05 feb 2024 | 10,410.00 | 10,520.00 | 10,390.00 | 10,390.00 | 10,390.00 | 88,084 |
| 04 feb 2024 | 10,470.00 | 10,520.00 | 10,420.00 | 10,520.00 | 10,520.00 | 39,648 |
| 01 feb 2024 | 10,440.00 | 10,550.00 | 10,400.00 | 10,400.00 | 10,400.00 | 265,635 |
| 31 ene 2024 | 10,570.00 | 10,580.00 | 10,430.00 | 10,460.00 | 10,460.00 | 181,928 |
| *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.