Mercado abrirá em 50 mins

Teva Pharmaceutical Industries Limited (TEVA.TA)

Tel Aviv - Tel Aviv Preço Adiado. Moeda em ILA (0.01 ILS).
Adicionar à lista
6.276,00-7,00 (-0,11%)
A partir de 02:54PM IDT. Mercado aberto.
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ILABaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 20246.330,006.309,006.260,006.276,006.276,00384.031
23 de jun. de 20246.330,006.350,006.255,006.283,006.283,00439.812
20 de jun. de 20246.285,006.357,006.241,006.357,006.357,001.781.302
19 de jun. de 20246.366,006.379,006.300,006.300,006.300,00285.561
18 de jun. de 20246.400,006.494,006.305,006.355,006.355,001.198.378
17 de jun. de 20246.408,006.430,006.296,006.296,006.296,001.004.890
16 de jun. de 20246.374,006.395,006.310,006.395,006.395,00349.495
13 de jun. de 20246.355,006.372,006.267,006.370,006.370,001.244.208
10 de jun. de 20246.297,006.317,006.244,006.309,006.309,00954.703
09 de jun. de 20246.325,006.343,006.245,006.295,006.295,00465.779
06 de jun. de 20246.196,006.383,006.194,006.298,006.298,002.141.263
05 de jun. de 20246.167,006.231,006.129,006.222,006.222,001.240.375
04 de jun. de 20246.200,006.272,006.156,006.250,006.250,001.083.515
03 de jun. de 20246.244,006.349,006.120,006.310,006.310,001.708.421
02 de jun. de 20246.348,006.348,006.244,006.244,006.244,00412.275
30 de mai. de 20246.053,006.164,006.030,006.140,006.140,001.607.669
29 de mai. de 20246.135,006.166,006.046,006.080,006.080,00768.673
28 de mai. de 20246.086,006.131,006.004,006.073,006.073,001.258.396
27 de mai. de 20246.129,006.129,006.080,006.086,006.086,00174.639
26 de mai. de 20246.071,006.135,006.060,006.102,006.102,00335.935
23 de mai. de 20246.215,006.250,006.142,006.185,006.185,001.003.446
22 de mai. de 20246.117,006.237,006.017,006.235,006.235,001.656.060
21 de mai. de 20246.206,006.219,006.080,006.080,006.080,001.066.624
20 de mai. de 20246.066,006.200,006.010,006.171,006.171,001.405.843
19 de mai. de 20246.121,006.121,006.023,006.060,006.060,00675.025
16 de mai. de 20246.180,006.227,006.103,006.129,006.129,001.863.575
15 de mai. de 20246.285,006.297,006.204,006.244,006.244,002.234.133
12 de mai. de 20246.015,006.043,006.006,006.030,006.030,00844.252
09 de mai. de 20245.870,005.888,005.763,005.870,005.870,002.272.050
08 de mai. de 20245.155,005.815,005.155,005.815,005.815,005.294.953
07 de mai. de 20245.245,005.245,005.125,005.148,005.148,001.865.833
06 de mai. de 20245.160,005.230,005.152,005.207,005.207,001.819.547
05 de mai. de 20245.200,005.200,005.138,005.146,005.146,00413.551
02 de mai. de 20245.207,005.248,005.143,005.174,005.174,008.656.076
01 de mai. de 20245.215,005.240,005.143,005.174,005.174,001.324.686
30 de abr. de 20245.255,005.352,005.191,005.272,005.272,003.169.937
25 de abr. de 20244.933,004.949,004.900,004.933,004.933,001.924.653
24 de abr. de 20244.910,004.950,004.850,004.885,004.885,001.186.722
21 de abr. de 20244.911,004.915,004.807,004.830,004.830,001.345.230
18 de abr. de 20245.003,005.023,004.933,004.978,004.978,00736.987
17 de abr. de 20244.988,005.044,004.950,004.950,004.950,001.008.493
16 de abr. de 20244.950,005.025,004.948,004.950,004.950,001.057.301
15 de abr. de 20245.099,005.108,004.972,004.980,004.980,001.520.300
14 de abr. de 20245.046,005.090,005.040,005.075,005.075,00902.238
11 de abr. de 20245.180,005.222,005.086,005.211,005.211,002.450.253
10 de abr. de 20245.187,005.240,005.148,005.222,005.222,00815.254
09 de abr. de 20245.249,005.291,005.141,005.153,005.153,00954.983
08 de abr. de 20245.345,005.379,005.279,005.314,005.314,001.086.626
07 de abr. de 2024------
04 de abr. de 20245.175,005.222,005.150,005.186,005.186,002.061.549
03 de abr. de 20245.110,005.224,005.061,005.224,005.224,00964.897
02 de abr. de 20245.132,005.150,005.061,005.106,005.106,001.116.600
01 de abr. de 20245.173,005.234,005.101,005.191,005.191,00699.411
31 de mar. de 20245.214,005.214,005.164,005.173,005.173,00573.356
28 de mar. de 20245.365,005.365,005.179,005.214,005.214,003.291.888
27 de mar. de 20245.168,005.244,005.147,005.244,005.244,00962.341
26 de mar. de 20245.108,005.165,005.096,005.146,005.146,001.025.036
25 de mar. de 20245.019,005.090,005.004,005.086,005.086,001.173.054
21 de mar. de 20244.947,004.948,004.850,004.916,004.916,001.337.926
20 de mar. de 20244.894,004.902,004.863,004.876,004.876,00768.987
19 de mar. de 20244.900,004.916,004.851,004.885,004.885,00996.576
18 de mar. de 20244.969,004.969,004.876,004.924,004.924,00825.851
17 de mar. de 20244.925,004.949,004.902,004.949,004.949,00406.921
14 de mar. de 20244.970,004.998,004.896,004.924,004.924,001.435.119
13 de mar. de 20244.912,004.999,004.895,004.999,004.999,00984.852
12 de mar. de 20244.879,004.905,004.841,004.844,004.844,00871.774
11 de mar. de 20244.850,004.898,004.844,004.849,004.849,00868.222
10 de mar. de 20244.870,004.870,004.832,004.850,004.850,00610.727
07 de mar. de 20244.830,004.848,004.750,004.752,004.752,001.679.704
06 de mar. de 20244.922,004.922,004.922,004.922,004.922,00-
05 de mar. de 20244.822,004.922,004.802,004.922,004.922,00796.285
04 de mar. de 20244.839,004.890,004.781,004.799,004.799,001.378.752
03 de mar. de 20244.799,004.844,004.795,004.820,004.820,00457.935
29 de fev. de 20244.725,004.769,004.671,004.699,004.699,001.410.786
28 de fev. de 20244.848,004.878,004.735,004.735,004.735,001.684.658
26 de fev. de 20244.974,005.022,004.849,004.898,004.898,003.002.611
25 de fev. de 20244.849,005.028,004.811,004.974,004.974,001.492.411
22 de fev. de 20244.780,004.810,004.761,004.783,004.783,002.307.920
21 de fev. de 20244.840,004.940,004.814,004.814,004.814,002.132.850
20 de fev. de 20244.770,004.900,004.770,004.869,004.869,002.610.165
19 de fev. de 20244.750,004.790,004.750,004.750,004.750,00594.379
18 de fev. de 20244.743,004.785,004.723,004.742,004.742,00559.029
15 de fev. de 20244.808,004.845,004.757,004.811,004.811,001.206.936
14 de fev. de 20244.700,004.829,004.700,004.730,004.730,001.200.377
13 de fev. de 20244.726,004.767,004.650,004.679,004.679,001.107.228
12 de fev. de 20244.463,004.692,004.463,004.692,004.692,001.580.126
11 de fev. de 20244.445,004.456,004.405,004.427,004.427,00229.538
08 de fev. de 20244.450,004.495,004.424,004.458,004.458,00985.632
07 de fev. de 20244.499,004.543,004.482,004.528,004.528,001.065.203
06 de fev. de 20244.509,004.620,004.509,004.520,004.520,001.758.640
05 de fev. de 20244.462,004.589,004.451,004.499,004.499,001.474.857
04 de fev. de 20244.460,004.476,004.432,004.474,004.474,00406.458
01 de fev. de 20244.380,004.461,004.371,004.459,004.459,008.759.623
31 de jan. de 20244.270,004.485,004.023,004.400,004.400,004.933.032
30 de jan. de 20244.315,004.315,004.220,004.236,004.236,001.330.753
29 de jan. de 20244.359,004.375,004.307,004.342,004.342,001.282.204
28 de jan. de 20244.350,004.379,004.330,004.344,004.344,00521.673
25 de jan. de 20244.400,004.428,004.343,004.350,004.350,004.093.785
24 de jan. de 20244.503,004.527,004.444,004.506,004.506,001.821.525
23 de jan. de 20244.322,004.510,004.322,004.461,004.461,002.465.149
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...