XTL Biopharmaceuticals Ltd. (XTLB)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 516 |
| 25 abr 2024 | 2.4100 | 2.4900 | 2.3500 | 2.4000 | 2.4000 | 6,200 |
| 24 abr 2024 | 2.5400 | 2.5800 | 2.4500 | 2.5600 | 2.5600 | 33,000 |
| 23 abr 2024 | 2.5100 | 2.6300 | 2.4900 | 2.5900 | 2.5900 | 7,600 |
| 22 abr 2024 | 2.3500 | 2.7300 | 2.3500 | 2.6500 | 2.6500 | 28,000 |
| 19 abr 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4400 | 2.4400 | 18,300 |
| 18 abr 2024 | 2.4500 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 11,900 |
| 17 abr 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4700 | 2.4700 | 38,200 |
| 16 abr 2024 | 2.5900 | 2.6000 | 2.5100 | 2.6000 | 2.6000 | 32,300 |
| 15 abr 2024 | 2.8700 | 2.8700 | 2.5800 | 2.6800 | 2.6800 | 63,600 |
| 12 abr 2024 | 2.7700 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 23,800 |
| 11 abr 2024 | 2.6500 | 2.7800 | 2.5500 | 2.7600 | 2.7600 | 47,100 |
| 10 abr 2024 | 2.9400 | 2.9600 | 2.7100 | 2.7800 | 2.7800 | 70,700 |
| 09 abr 2024 | 3.2100 | 3.2400 | 3.0500 | 3.1800 | 3.1800 | 89,000 |
| 08 abr 2024 | 3.2000 | 3.2000 | 3.0100 | 3.1500 | 3.1500 | 52,100 |
| 05 abr 2024 | 3.0500 | 3.3100 | 3.0500 | 3.2600 | 3.2600 | 107,200 |
| 04 abr 2024 | 3.1900 | 3.4600 | 3.0200 | 3.1100 | 3.1100 | 218,500 |
| 03 abr 2024 | 2.7600 | 3.4800 | 2.7600 | 3.3300 | 3.3300 | 826,400 |
| 02 abr 2024 | 2.8700 | 2.9300 | 2.7200 | 2.8200 | 2.8200 | 89,600 |
| 01 abr 2024 | 2.7500 | 3.1700 | 2.6700 | 3.0100 | 3.0100 | 260,500 |
| 28 mar 2024 | 2.6400 | 2.8300 | 2.5600 | 2.8100 | 2.8100 | 234,300 |
| 27 mar 2024 | 3.0500 | 3.1300 | 2.5000 | 2.7000 | 2.7000 | 507,700 |
| 26 mar 2024 | 3.2500 | 3.2500 | 2.8500 | 3.0700 | 3.0700 | 1,285,000 |
| 25 mar 2024 | 2.9400 | 4.9900 | 2.8100 | 2.8100 | 2.8100 | 24,889,600 |
| 22 mar 2024 | 2.4400 | 2.9400 | 2.3300 | 2.6200 | 2.6200 | 825,000 |
| 21 mar 2024 | 2.4800 | 2.7000 | 2.0100 | 2.4200 | 2.4200 | 2,000,600 |
| 20 mar 2024 | 1.1200 | 2.7600 | 1.1200 | 2.3800 | 2.3800 | 15,325,300 |
| 19 mar 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0400 | 1.0400 | 7,800 |
| 18 mar 2024 | 0.9900 | 1.1800 | 0.9900 | 1.1600 | 1.1600 | 27,700 |
| 15 mar 2024 | 0.8500 | 0.9700 | 0.8500 | 0.8800 | 0.8800 | 2,600 |
| 14 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 200 |
| 13 mar 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 7,800 |
| 12 mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 11 mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 400 |
| 08 mar 2024 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 1,300 |
| 07 mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 5,500 |
| 06 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 500 |
| 05 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 200 |
| 04 mar 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 900 |
| 01 mar 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 3,000 |
| 29 feb 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 6,500 |
| 28 feb 2024 | 0.8400 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 5,600 |
| 27 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 26 feb 2024 | 0.7700 | 0.8600 | 0.7700 | 0.8600 | 0.8600 | 2,300 |
| 23 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,500 |
| 22 feb 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 2,400 |
| 21 feb 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 4,000 |
| 20 feb 2024 | 0.9000 | 0.9000 | 0.8300 | 0.8700 | 0.8700 | 700 |
| 16 feb 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 700 |
| 15 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 14 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 200 |
| 13 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 |
| 12 feb 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 500 |
| 09 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 08 feb 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 2,100 |
| 07 feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 06 feb 2024 | 0.8100 | 0.9100 | 0.8100 | 0.9100 | 0.9100 | 400 |
| 05 feb 2024 | 0.8500 | 0.9200 | 0.8400 | 0.9200 | 0.9200 | 7,600 |
| 02 feb 2024 | 0.8000 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 1,500 |
| 01 feb 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.9000 | 2,400 |
| 31 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 30 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 29 ene 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 400 |
| 26 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 200 |
| 25 ene 2024 | 0.8400 | 0.8800 | 0.8200 | 0.8800 | 0.8800 | 1,300 |
| 24 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 23 ene 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | 0.8800 | 800 |
| 22 ene 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 400 |
| 19 ene 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 3,000 |
| 18 ene 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 17 ene 2024 | 0.8500 | 0.9200 | 0.8400 | 0.9200 | 0.9200 | 2,800 |
| 16 ene 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 700 |
| 12 ene 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 |
| 11 ene 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 10 ene 2024 | 0.9100 | 0.9700 | 0.8700 | 0.9700 | 0.9700 | 5,800 |
| 09 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| 05 ene 2024 | 0.9200 | 1.0400 | 0.9200 | 0.9400 | 0.9400 | 3,300 |
| 04 ene 2024 | 1.0000 | 1.1700 | 0.8600 | 0.9700 | 0.9700 | 83,200 |
| 03 ene 2024 | 0.8800 | 0.9900 | 0.8800 | 0.9900 | 0.9900 | 300 |
| 02 ene 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 0.9800 | 500 |
| 29 dic 2023 | 0.8100 | 1.0500 | 0.8100 | 1.0100 | 1.0100 | 6,100 |
| 28 dic 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 4,000 |
| 27 dic 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 1,600 |
| 26 dic 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 700 |
| 22 dic 2023 | 0.7600 | 0.9100 | 0.7600 | 0.9000 | 0.9000 | 11,900 |
| 21 dic 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 100 |
| 20 dic 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 19 dic 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 18 dic 2023 | 0.9700 | 0.9800 | 0.8700 | 0.9800 | 0.9800 | 16,000 |
| 15 dic 2023 | 0.9700 | 1.0100 | 0.9200 | 0.9400 | 0.9400 | 8,600 |
| 14 dic 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,100 |
| 13 dic 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 12 dic 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 11 dic 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| 08 dic 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 900 |
| 07 dic 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 400 |
| 06 dic 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
| 05 dic 2023 | 1.0600 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 1,000 |
| 04 dic 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 4,200 |
| *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.