Mercado fechará em 7 hs

ICL Group Ltd (ICL.TA)

Tel Aviv - Tel Aviv Preço Adiado. Moeda em ILA (0.01 ILS).
Adicionar à lista
1.796,00+67,00 (+3,88%)
No fechamento: 05:24PM IDT
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ILABaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 20241.755,001.810,001.746,001.796,001.796,002.176.942
22 de mai. de 20241.718,001.738,001.691,001.729,001.729,002.828.333
21 de mai. de 20241.748,001.748,001.711,001.739,001.739,001.883.739
20 de mai. de 20241.732,001.743,001.703,001.731,001.731,002.947.413
19 de mai. de 20241.779,001.779,001.779,001.779,001.779,00-
16 de mai. de 20241.747,001.796,001.732,001.779,001.779,002.171.734
15 de mai. de 20241.745,001.765,001.733,001.765,001.765,002.265.862
12 de mai. de 20241.796,001.797,001.757,001.760,001.760,00710.486
09 de mai. de 20241.794,001.828,001.776,001.780,001.780,002.042.076
08 de mai. de 20241.818,001.829,001.773,001.794,001.794,001.297.050
07 de mai. de 20241.782,001.841,001.763,001.825,001.825,001.976.089
06 de mai. de 20241.730,001.759,001.729,001.756,001.756,00853.067
05 de mai. de 20241.757,001.757,001.728,001.745,001.745,00622.330
02 de mai. de 20241.725,001.743,001.691,001.718,001.718,003.055.201
01 de mai. de 20241.738,001.761,001.676,001.706,001.706,002.299.214
30 de abr. de 20241.760,001.805,001.747,001.762,001.762,002.674.703
25 de abr. de 20241.770,001.773,001.739,001.747,001.747,002.462.700
24 de abr. de 20241.780,001.796,001.765,001.765,001.765,001.885.533
21 de abr. de 20241.799,001.806,001.762,001.805,001.805,001.162.507
18 de abr. de 20241.790,001.791,001.747,001.768,001.768,001.523.216
17 de abr. de 20241.757,001.806,001.755,001.773,001.773,001.552.113
16 de abr. de 20241.716,001.793,001.708,001.790,001.790,001.864.086
15 de abr. de 20241.816,001.846,001.744,001.744,001.744,001.838.716
14 de abr. de 20241.802,001.836,001.770,001.794,001.794,00742.866
11 de abr. de 20241.861,001.890,001.808,001.815,001.815,002.615.623
10 de abr. de 20241.923,001.945,001.862,001.881,001.881,001.456.244
09 de abr. de 20241.880,001.930,001.880,001.923,001.923,001.694.886
08 de abr. de 20241.939,001.958,001.895,001.908,001.908,001.940.375
07 de abr. de 2024------
04 de abr. de 20241.879,001.894,001.845,001.857,001.857,002.771.429
03 de abr. de 20241.936,001.936,001.882,001.899,001.899,001.490.316
02 de abr. de 20241.954,001.968,001.920,001.938,001.938,001.489.460
01 de abr. de 20241.959,001.982,001.943,001.963,001.963,00708.938
31 de mar. de 20241.976,001.983,001.951,001.951,001.951,001.040.794
28 de mar. de 20241.988,002.000,001.936,001.944,001.944,003.543.298
27 de mar. de 20241.928,001.950,001.924,001.945,001.945,00780.152
26 de mar. de 20241.939,001.951,001.920,001.934,001.934,001.704.969
25 de mar. de 20241.910,001.945,001.910,001.931,001.931,001.559.355
21 de mar. de 20241.950,001.970,001.920,001.968,001.968,002.879.142
20 de mar. de 20241.875,001.902,001.832,001.902,001.902,001.807.155
19 de mar. de 20241.856,001.893,001.848,001.875,001.875,002.108.984
18 de mar. de 20241.799,001.850,001.770,001.850,001.850,002.752.362
17 de mar. de 20241.773,001.799,001.768,001.770,001.770,00585.626
14 de mar. de 20241.811,001.838,001.765,001.773,001.773,0010.206.967
14 de mar. de 202417.4216 Dividendo
13 de mar. de 20241.830,001.845,001.801,001.837,001.819,581.490.743
12 de mar. de 20241.867,001.876,001.813,001.835,001.817,602.070.492
11 de mar. de 20241.884,001.890,001.825,001.848,001.830,472.433.554
10 de mar. de 20241.912,001.916,001.875,001.879,001.861,181.162.553
07 de mar. de 20241.920,001.997,001.911,001.963,001.944,383.342.255
06 de mar. de 20241.892,001.892,001.892,001.892,001.874,06-
05 de mar. de 20241.908,001.908,001.883,001.892,001.874,061.526.519
04 de mar. de 20241.870,001.927,001.870,001.908,001.889,912.007.584
03 de mar. de 20241.904,001.930,001.904,001.905,001.886,93756.074
29 de fev. de 20241.839,001.896,001.829,001.889,001.871,094.574.758
28 de fev. de 20241.890,001.914,001.819,001.834,001.816,614.122.442
26 de fev. de 20241.865,001.889,001.828,001.842,001.824,532.373.089
25 de fev. de 20241.877,001.887,001.873,001.887,001.869,10528.174
22 de fev. de 20241.812,001.886,001.796,001.864,001.846,323.944.139
21 de fev. de 20241.805,001.827,001.766,001.786,001.769,061.669.748
20 de fev. de 20241.837,001.842,001.800,001.805,001.787,882.143.226
19 de fev. de 20241.815,001.837,001.804,001.820,001.802,742.007.956
18 de fev. de 20241.810,001.826,001.804,001.821,001.803,73711.573
15 de fev. de 20241.727,001.786,001.716,001.786,001.769,063.167.436
14 de fev. de 20241.708,001.733,001.701,001.717,001.700,721.281.676
13 de fev. de 20241.689,001.732,001.685,001.708,001.691,801.852.943
12 de fev. de 20241.647,001.673,001.647,001.660,001.644,261.506.258
11 de fev. de 20241.645,001.663,001.638,001.647,001.631,38236.456
08 de fev. de 20241.679,001.682,001.653,001.653,001.637,321.892.088
07 de fev. de 20241.669,001.703,001.667,001.678,001.662,091.472.254
06 de fev. de 20241.653,001.688,001.637,001.678,001.662,091.464.516
05 de fev. de 20241.659,001.670,001.644,001.644,001.628,411.130.737
04 de fev. de 20241.674,001.687,001.661,001.661,001.645,25447.550
01 de fev. de 20241.651,001.694,001.651,001.674,001.658,121.814.993
31 de jan. de 20241.693,001.718,001.675,001.676,001.660,112.302.575
30 de jan. de 20241.704,001.704,001.676,001.676,001.660,111.417.302
29 de jan. de 20241.714,001.718,001.683,001.690,001.673,971.357.279
28 de jan. de 20241.719,001.731,001.715,001.718,001.701,71327.507
25 de jan. de 20241.712,001.735,001.704,001.725,001.708,643.369.969
24 de jan. de 20241.710,001.748,001.696,001.700,001.683,881.916.401
23 de jan. de 20241.698,001.710,001.671,001.710,001.693,781.332.299
22 de jan. de 20241.699,001.711,001.667,001.698,001.681,902.252.413
21 de jan. de 20241.685,001.705,001.680,001.690,001.673,97559.874
18 de jan. de 20241.658,001.691,001.653,001.670,001.654,161.750.035
17 de jan. de 20241.646,001.683,001.629,001.653,001.637,323.049.737
16 de jan. de 20241.714,001.731,001.669,001.669,001.653,173.078.661
15 de jan. de 20241.753,001.756,001.705,001.712,001.695,761.888.190
14 de jan. de 20241.741,001.759,001.736,001.753,001.736,38726.893
11 de jan. de 20241.802,001.807,001.774,001.783,001.766,092.359.265
10 de jan. de 20241.815,001.821,001.802,001.802,001.784,911.688.997
09 de jan. de 20241.823,001.835,001.804,001.826,001.808,681.750.199
08 de jan. de 20241.856,001.856,001.804,001.818,001.800,762.351.628
07 de jan. de 20241.860,001.868,001.830,001.845,001.827,50370.458
04 de jan. de 20241.809,001.875,001.809,001.875,001.857,221.340.980
03 de jan. de 20241.815,001.824,001.809,001.809,001.791,841.331.407
02 de jan. de 20241.850,001.853,001.807,001.829,001.811,651.687.402
01 de jan. de 20241.828,001.840,001.813,001.840,001.822,55891.060
31 de dez. de 20231.818,001.826,001.809,001.818,001.800,76631.818
28 de dez. de 20231.816,001.833,001.797,001.831,001.813,642.904.946
27 de dez. de 20231.810,001.830,001.803,001.814,001.796,801.818.185
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...