Mercado fechado

ICL Group Ltd (ICL.TA)

Tel Aviv - Tel Aviv Preço Adiado. Moeda em ILA (0.01 ILS).
Adicionar à lista
1.649,00-39,00 (-2,31%)
No fechamento: 03:49PM IDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ILABaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de jun. de 20241.686,001.688,001.645,001.649,001.649,00749.901
13 de jun. de 20241.697,001.722,001.688,001.688,001.688,001.971.418
10 de jun. de 20241.715,001.752,001.711,001.713,001.713,001.939.332
09 de jun. de 20241.727,001.742,001.703,001.727,001.727,00910.891
06 de jun. de 20241.720,001.724,001.694,001.709,001.709,002.876.788
06 de jun. de 20244.57 Dividendo
05 de jun. de 20241.730,001.754,001.713,001.718,001.713,432.399.653
04 de jun. de 20241.720,001.732,001.715,001.728,001.723,401.367.757
03 de jun. de 20241.735,001.766,001.726,001.735,001.730,382.913.913
02 de jun. de 20241.775,001.780,001.759,001.777,001.772,27764.242
30 de mai. de 20241.720,001.742,001.707,001.731,001.726,404.567.137
29 de mai. de 20241.762,001.776,001.740,001.740,001.735,37732.735
28 de mai. de 20241.782,001.782,001.755,001.774,001.769,28827.257
27 de mai. de 20241.786,001.805,001.774,001.782,001.777,26473.828
26 de mai. de 20241.796,001.808,001.787,001.796,001.791,22283.708
23 de mai. de 20241.755,001.810,001.746,001.796,001.791,222.176.942
22 de mai. de 20241.718,001.738,001.691,001.729,001.724,402.828.333
21 de mai. de 20241.748,001.748,001.711,001.739,001.734,371.883.739
20 de mai. de 20241.732,001.743,001.703,001.731,001.726,402.947.413
19 de mai. de 20241.765,001.777,001.731,001.732,001.727,39756.323
16 de mai. de 20241.747,001.796,001.732,001.779,001.774,272.171.734
15 de mai. de 20241.745,001.765,001.733,001.765,001.760,302.265.862
12 de mai. de 20241.796,001.797,001.757,001.760,001.755,32710.486
09 de mai. de 20241.794,001.828,001.776,001.780,001.775,272.042.076
08 de mai. de 20241.818,001.829,001.773,001.794,001.789,231.297.050
07 de mai. de 20241.782,001.841,001.763,001.825,001.820,151.976.089
06 de mai. de 20241.730,001.759,001.729,001.756,001.751,33853.067
05 de mai. de 20241.757,001.757,001.728,001.745,001.740,36622.330
02 de mai. de 20241.725,001.743,001.691,001.718,001.713,433.055.201
01 de mai. de 20241.738,001.761,001.676,001.706,001.701,462.299.214
30 de abr. de 20241.760,001.805,001.747,001.762,001.757,312.674.703
25 de abr. de 20241.770,001.773,001.739,001.747,001.742,352.462.700
24 de abr. de 20241.780,001.796,001.765,001.765,001.760,301.885.533
21 de abr. de 20241.799,001.806,001.762,001.805,001.800,201.162.507
18 de abr. de 20241.790,001.791,001.747,001.768,001.763,301.523.216
17 de abr. de 20241.757,001.806,001.755,001.773,001.768,281.552.113
16 de abr. de 20241.716,001.793,001.708,001.790,001.785,241.864.086
15 de abr. de 20241.816,001.846,001.744,001.744,001.739,361.838.716
14 de abr. de 20241.802,001.836,001.770,001.794,001.789,23742.866
11 de abr. de 20241.861,001.890,001.808,001.815,001.810,172.615.623
10 de abr. de 20241.923,001.945,001.862,001.881,001.876,001.456.244
09 de abr. de 20241.880,001.930,001.880,001.923,001.917,881.694.886
08 de abr. de 20241.939,001.958,001.895,001.908,001.902,921.940.375
07 de abr. de 2024------
04 de abr. de 20241.879,001.894,001.845,001.857,001.852,062.771.429
03 de abr. de 20241.936,001.936,001.882,001.899,001.893,951.490.316
02 de abr. de 20241.954,001.968,001.920,001.938,001.932,841.489.460
01 de abr. de 20241.959,001.982,001.943,001.963,001.957,78708.938
31 de mar. de 20241.976,001.983,001.951,001.951,001.945,811.040.794
28 de mar. de 20241.988,002.000,001.936,001.944,001.938,833.543.298
27 de mar. de 20241.928,001.950,001.924,001.945,001.939,83780.152
26 de mar. de 20241.939,001.951,001.920,001.934,001.928,861.704.969
25 de mar. de 20241.910,001.945,001.910,001.931,001.925,861.559.355
21 de mar. de 20241.950,001.970,001.920,001.968,001.962,762.879.142
20 de mar. de 20241.875,001.902,001.832,001.902,001.896,941.807.155
19 de mar. de 20241.856,001.893,001.848,001.875,001.870,012.108.984
18 de mar. de 20241.799,001.850,001.770,001.850,001.845,082.752.362
17 de mar. de 20241.773,001.799,001.768,001.770,001.765,29585.626
14 de mar. de 20241.811,001.838,001.765,001.773,001.768,2810.206.967
14 de mar. de 202417.4216 Dividendo
13 de mar. de 20241.830,001.845,001.801,001.837,001.814,741.490.743
12 de mar. de 20241.867,001.876,001.813,001.835,001.812,762.070.492
11 de mar. de 20241.884,001.890,001.825,001.848,001.825,602.433.554
10 de mar. de 20241.912,001.916,001.875,001.879,001.856,231.162.553
07 de mar. de 20241.920,001.997,001.911,001.963,001.939,213.342.255
06 de mar. de 20241.892,001.892,001.892,001.892,001.869,07-
05 de mar. de 20241.908,001.908,001.883,001.892,001.869,071.526.519
04 de mar. de 20241.870,001.927,001.870,001.908,001.884,882.007.584
03 de mar. de 20241.904,001.930,001.904,001.905,001.881,91756.074
29 de fev. de 20241.839,001.896,001.829,001.889,001.866,114.574.758
28 de fev. de 20241.890,001.914,001.819,001.834,001.811,774.122.442
26 de fev. de 20241.865,001.889,001.828,001.842,001.819,682.373.089
25 de fev. de 20241.877,001.887,001.873,001.887,001.864,13528.174
22 de fev. de 20241.812,001.886,001.796,001.864,001.841,413.944.139
21 de fev. de 20241.805,001.827,001.766,001.786,001.764,361.669.748
20 de fev. de 20241.837,001.842,001.800,001.805,001.783,132.143.226
19 de fev. de 20241.815,001.837,001.804,001.820,001.797,942.007.956
18 de fev. de 20241.810,001.826,001.804,001.821,001.798,93711.573
15 de fev. de 20241.727,001.786,001.716,001.786,001.764,363.167.436
14 de fev. de 20241.708,001.733,001.701,001.717,001.696,191.281.676
13 de fev. de 20241.689,001.732,001.685,001.708,001.687,301.852.943
12 de fev. de 20241.647,001.673,001.647,001.660,001.639,881.506.258
11 de fev. de 20241.645,001.663,001.638,001.647,001.627,04236.456
08 de fev. de 20241.679,001.682,001.653,001.653,001.632,971.892.088
07 de fev. de 20241.669,001.703,001.667,001.678,001.657,671.472.254
06 de fev. de 20241.653,001.688,001.637,001.678,001.657,671.464.516
05 de fev. de 20241.659,001.670,001.644,001.644,001.624,081.130.737
04 de fev. de 20241.674,001.687,001.661,001.661,001.640,87447.550
01 de fev. de 20241.651,001.694,001.651,001.674,001.653,711.814.993
31 de jan. de 20241.693,001.718,001.675,001.676,001.655,692.302.575
30 de jan. de 20241.704,001.704,001.676,001.676,001.655,691.417.302
29 de jan. de 20241.714,001.718,001.683,001.690,001.669,521.357.279
28 de jan. de 20241.719,001.731,001.715,001.718,001.697,18327.507
25 de jan. de 20241.712,001.735,001.704,001.725,001.704,103.369.969
24 de jan. de 20241.710,001.748,001.696,001.700,001.679,401.916.401
23 de jan. de 20241.698,001.710,001.671,001.710,001.689,281.332.299
22 de jan. de 20241.699,001.711,001.667,001.698,001.677,422.252.413
21 de jan. de 20241.685,001.705,001.680,001.690,001.669,52559.874
18 de jan. de 20241.658,001.691,001.653,001.670,001.649,761.750.035
17 de jan. de 20241.646,001.683,001.629,001.653,001.632,973.049.737
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...