Mercado fechado

Azrieli Group Ltd (AZRG.TA)

Tel Aviv - Tel Aviv Preço Adiado. Moeda em ILA (0.01 ILS).
Adicionar à lista
23.000,00-290,00 (-1,25%)
No fechamento: 03:49PM IDT
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ILABaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de mai. de 202423.500,0023.500,0022.840,0023.000,0023.000,0039.876
16 de mai. de 202423.750,0023.800,0023.160,0023.290,0023.290,00161.234
15 de mai. de 202424.200,0024.340,0023.790,0023.900,0023.900,00160.350
12 de mai. de 202424.500,0024.500,0024.100,0024.200,0024.200,0050.263
09 de mai. de 202424.210,0024.740,0024.210,0024.450,0024.450,0067.773
08 de mai. de 202424.430,0024.670,0024.200,0024.330,0024.330,0061.563
07 de mai. de 202423.830,0024.430,0023.830,0024.430,0024.430,0080.316
06 de mai. de 202423.930,0024.100,0023.410,0023.830,0023.830,00140.274
05 de mai. de 202424.620,0024.780,0024.100,0024.100,0024.100,00114.515
02 de mai. de 202424.250,0024.610,0023.630,0024.610,0024.610,00237.544
01 de mai. de 202424.200,0024.210,0023.910,0024.100,0024.100,0048.924
30 de abr. de 202424.630,0024.670,0023.750,0024.210,0024.210,00155.586
25 de abr. de 202424.400,0024.490,0024.180,0024.250,0024.250,00124.241
24 de abr. de 202425.370,0025.370,0024.180,0024.400,0024.400,0063.943
21 de abr. de 202424.310,0024.770,0023.930,0024.700,0024.700,0058.417
18 de abr. de 202423.710,0024.220,0023.600,0024.060,0024.060,0074.470
17 de abr. de 202424.330,0024.610,0023.700,0023.700,0023.700,00137.446
16 de abr. de 202424.370,0024.710,0024.210,0024.400,0024.400,0053.068
15 de abr. de 202425.450,0025.770,0024.400,0024.600,0024.600,0094.135
14 de abr. de 202424.980,0025.520,0024.200,0025.090,0025.090,0044.706
11 de abr. de 202424.700,0024.830,0024.310,0024.530,0024.530,00181.042
10 de abr. de 202425.470,0025.580,0024.820,0024.980,0024.980,0042.832
09 de abr. de 202425.700,0025.800,0025.300,0025.410,0025.410,0067.495
09 de abr. de 2024824.587 Dividendo
08 de abr. de 202425.900,0026.730,0025.860,0026.730,0025.905,4187.692
07 de abr. de 2024------
04 de abr. de 202425.700,0025.900,0025.400,0025.450,0024.664,90104.669
03 de abr. de 202425.880,0025.990,0025.390,0025.920,0025.120,4048.201
02 de abr. de 202426.310,0026.390,0025.420,0025.690,0024.897,50136.388
01 de abr. de 202426.510,0026.700,0026.110,0026.310,0025.498,3751.550
31 de mar. de 202427.000,0027.000,0026.180,0026.610,0025.789,1243.645
28 de mar. de 202426.440,0026.700,0026.220,0026.550,0025.730,97182.775
27 de mar. de 202426.420,0026.940,0026.250,0026.300,0025.488,6841.949
26 de mar. de 202427.390,0027.390,0026.170,0026.600,0025.779,42131.641
25 de mar. de 202426.610,0027.400,0026.610,0027.000,0026.167,0871.274
21 de mar. de 202427.580,0027.590,0026.480,0027.000,0026.167,08131.993
20 de mar. de 202426.250,0027.220,0026.250,0026.790,0025.963,56145.916
19 de mar. de 202425.960,0026.520,0025.790,0026.300,0025.488,68114.529
18 de mar. de 202425.590,0026.070,0025.380,0025.840,0025.042,8752.216
17 de mar. de 202425.080,0025.410,0025.080,0025.410,0024.626,1321.500
14 de mar. de 202425.260,0025.590,0024.890,0025.080,0024.306,31132.427
13 de mar. de 202425.300,0025.390,0025.040,0025.330,0024.548,6041.128
12 de mar. de 202425.400,0025.490,0024.810,0025.340,0024.558,2976.577
11 de mar. de 202425.500,0026.100,0025.060,0025.340,0024.558,2961.788
10 de mar. de 202425.600,0025.660,0025.310,0025.500,0024.713,3638.252
07 de mar. de 202425.900,0025.950,0025.590,0025.670,0024.878,11104.910
06 de mar. de 202425.880,0025.880,0025.880,0025.880,0025.081,63-
05 de mar. de 202425.880,0026.050,0025.690,0025.880,0025.081,6366.400
04 de mar. de 202426.050,0026.080,0025.690,0025.990,0025.188,2448.131
03 de mar. de 202425.890,0026.230,0025.880,0026.050,0025.246,3931.763
29 de fev. de 202425.720,0025.900,0025.620,0025.880,0025.081,63285.901
28 de fev. de 202425.840,0025.950,0025.210,0025.580,0024.790,8963.323
26 de fev. de 202425.590,0026.180,0025.590,0025.870,0025.071,94221.975
25 de fev. de 202424.980,0025.490,0024.920,0025.490,0024.703,6785.446
22 de fev. de 202424.610,0024.840,0024.460,0024.650,0023.889,58157.478
21 de fev. de 202424.300,0024.890,0024.300,0024.420,0023.666,67107.368
20 de fev. de 202424.500,0024.850,0024.340,0024.360,0023.608,5355.068
19 de fev. de 202423.680,0024.800,0023.570,0024.710,0023.947,73145.904
18 de fev. de 202423.590,0023.820,0023.460,0023.490,0022.765,3615.764
15 de fev. de 202423.780,0023.890,0023.420,0023.650,0022.920,43112.125
14 de fev. de 202424.210,0024.700,0023.490,0023.670,0022.939,81160.245
13 de fev. de 202424.260,0024.740,0024.130,0024.210,0023.463,15305.261
12 de fev. de 202423.600,0024.320,0023.570,0024.210,0023.463,15125.603
11 de fev. de 202423.070,0023.550,0023.060,0023.380,0022.658,7630.000
08 de fev. de 202423.900,0024.000,0023.610,0023.610,0022.881,66109.457
07 de fev. de 202424.030,0024.490,0023.890,0024.140,0023.395,3151.820
06 de fev. de 202424.000,0024.300,0023.670,0024.030,0023.288,7185.237
05 de fev. de 202423.930,0024.430,0023.860,0024.000,0023.259,6352.129
04 de fev. de 202424.550,0024.550,0023.930,0023.930,0023.191,7918.937
01 de fev. de 202424.500,0024.560,0024.040,0024.300,0023.550,38112.699
31 de jan. de 202424.940,0025.130,0024.320,0024.680,0023.918,65118.335
30 de jan. de 202425.200,0025.200,0024.840,0024.940,0024.170,6366.095
29 de jan. de 202424.220,0025.460,0024.220,0025.250,0024.471,0776.198
28 de jan. de 202423.870,0024.470,0023.870,0024.470,0023.715,1318.525
25 de jan. de 202424.010,0024.180,0023.700,0023.870,0023.133,64190.510
24 de jan. de 202423.850,0024.240,0023.530,0023.840,0023.104,57122.168
23 de jan. de 202424.500,0024.590,0023.780,0023.780,0023.046,42115.694
22 de jan. de 202424.990,0025.240,0024.470,0024.700,0023.938,04238.697
21 de jan. de 202425.140,0025.170,0024.610,0024.980,0024.209,4023.730
18 de jan. de 202424.360,0025.330,0024.360,0024.880,0024.112,48178.893
17 de jan. de 202423.510,0023.710,0023.060,0023.710,0022.978,58157.333
16 de jan. de 202424.190,0024.430,0023.700,0023.710,0022.978,58153.119
15 de jan. de 202424.600,0024.600,0024.210,0024.310,0023.560,0732.383
14 de jan. de 202424.190,0024.360,0023.900,0024.250,0023.501,9218.139
11 de jan. de 202423.840,0024.290,0023.840,0024.010,0023.269,3295.261
10 de jan. de 202424.000,0024.330,0023.600,0023.840,0023.104,5753.824
09 de jan. de 202424.190,0024.350,0023.780,0024.140,0023.395,31102.374
08 de jan. de 202424.140,0024.210,0023.700,0024.140,0023.395,3164.472
07 de jan. de 202424.160,0024.230,0023.940,0024.140,0023.395,3124.462
04 de jan. de 202424.550,0024.740,0024.230,0024.390,0023.637,6071.206
03 de jan. de 202424.750,0024.750,0024.260,0024.410,0023.656,98112.788
02 de jan. de 202425.250,0025.310,0024.740,0024.750,0023.986,4985.009
01 de jan. de 202424.120,0025.330,0023.900,0025.330,0024.548,60307.086
31 de dez. de 202323.420,0024.100,0023.400,0023.780,0023.046,4239.627
28 de dez. de 202323.310,0023.590,0023.170,0023.420,0022.697,52140.069
27 de dez. de 202322.900,0023.310,0022.650,0023.150,0022.435,8555.329
26 de dez. de 202323.690,0023.690,0022.790,0022.900,0022.193,5653.815
25 de dez. de 202323.420,0023.630,0023.170,0023.480,0022.755,6735.131
24 de dez. de 202323.820,0023.860,0023.400,0023.420,0022.697,5227.413
21 de dez. de 202323.300,0024.140,0023.200,0023.820,0023.085,18120.918
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...