Mercados españoles cerrados en 5 mins

TA-125 (^TA125.TA)

Tel Aviv - Tel Aviv Precio demorado. Divisa en ILS
Añadir a la lista de favoritos
1.968,83-24,07 (-1,21%)
Al cierre: 05:24PM IDT
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ILSDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept 20221967,901985,541965,191972,071972,0746.845.900
21 sept 20221975,581993,401972,311993,401993,4053.779.400
20 sept 20222000,242009,021981,331983,141983,1451.123.400
19 sept 20221974,231997,081969,411995,891995,8960.903.300
18 sept 20222001,412005,771973,541977,201977,2025.758.000
15 sept 20222020,942034,501997,852007,412007,4182.414.600
14 sept 20222033,482036,012004,832016,602016,6058.090.600
13 sept 20222076,932081,962036,822046,072046,0773.759.300
12 sept 20222068,662076,482065,462069,762069,7675.241.900
11 sept 20222057,752066,152057,752066,102066,1031.312.100
08 sept 20222038,262043,682024,372031,172031,1766.980.800
07 sept 20222033,042037,522009,422018,222018,2285.673.300
06 sept 20222059,772067,242033,632034,972034,9756.538.300
05 sept 20222057,672063,532037,662051,932051,9347.142.000
04 sept 2022------
01 sept 20222060,522066,132050,332060,692060,69159.404.100
31 ago 20222075,542079,432062,372073,862073,86217.986.200
30 ago 20222085,322096,442070,442071,532071,5363.325.500
29 ago 20222076,172087,532070,572081,602081,6061.532.400
28 ago 20222068,882081,212065,282081,082081,0835.416.800
25 ago 20222119,582129,662105,552112,942112,9472.488.900
24 ago 20222088,132117,562080,912116,162116,1655.822.000
23 ago 20222067,042088,752065,422088,752088,7554.647.200
22 ago 20222085,272086,352065,842072,082072,0865.008.100
21 ago 20222097,162097,162078,632093,942093,9423.098.400
18 ago 20222073,182106,772072,942105,912105,9171.135.800
17 ago 20222106,912115,282078,262081,582081,5865.323.700
16 ago 20222103,122114,062097,182104,182104,1872.640.600
15 ago 20222102,152109,612081,912104,572104,5764.268.700
14 ago 2022------
11 ago 20222099,842099,842065,292089,422089,4274.469.900
10 ago 20222041,112078,832038,122076,392076,3969.820.100
09 ago 20222048,062052,692035,482039,302039,3051.063.400
08 ago 20222022,932047,402022,932046,002046,0060.497.500
04 ago 20222006,022018,822006,022011,262011,26349.568.200
03 ago 20221995,172008,051994,212005,512005,5169.512.200
02 ago 20222000,042000,041981,281989,331989,3358.098.500
01 ago 20222012,272012,271994,632003,632003,6365.843.900
31 jul 20222007,462016,792006,042012,202012,2045.498.400
28 jul 20221998,611998,611978,021984,341984,34104.997.900
27 jul 20221972,001972,621963,511971,081971,0874.903.200
26 jul 20221969,031971,301954,101954,151954,1564.420.600
25 jul 20221979,141985,081966,681966,681966,6864.494.800
24 jul 20221980,131985,991976,471976,991976,9927.248.900
21 jul 20221967,851984,101961,191984,101984,1078.037.800
20 jul 20221961,971965,531952,191963,471963,4772.251.800
19 jul 20221938,701941,851929,971941,851941,8567.971.000
18 jul 20221933,431946,931933,071944,251944,2569.080.000
17 jul 20221921,471931,601921,381925,701925,7027.340.000
14 jul 20221921,211922,531897,641899,001899,0071.072.400
13 jul 20221930,501930,881908,301914,291914,2950.453.900
12 jul 20221917,401935,931915,291923,551923,5558.933.700
11 jul 20221931,131939,781922,521922,761922,7666.282.500
10 jul 20221920,711940,421919,901936,221936,2230.470.300
07 jul 20221889,381914,771888,111914,771914,77130.663.600
06 jul 20221898,181898,181868,831882,661882,6679.946.700
05 jul 20221912,811914,341880,021887,491887,4977.502.200
04 jul 20221914,911915,611903,461906,731906,7349.027.400
03 jul 20221901,491918,011901,321915,511915,5142.344.500
30 jun 20221917,551917,551883,811883,811883,8177.649.200
29 jun 20221907,681928,151904,091926,101926,1067.569.900
28 jun 20221920,601935,981920,601929,231929,2379.013.500
27 jun 20221915,701925,901902,311908,141908,1461.087.700
26 jun 20221904,271920,811903,491918,731918,7339.639.600
23 jun 20221889,391905,851874,751879,471879,4785.467.600
22 jun 20221867,861890,681848,951890,681890,6887.359.800
21 jun 20221863,331893,971863,331891,681891,6855.081.300
20 jun 20221849,801871,091849,741856,821856,8277.180.400
19 jun 20221816,651856,111811,651846,461846,4647.271.300
16 jun 20221855,211858,781823,911823,911823,9193.276.200
15 jun 20221844,911873,471837,831869,641869,6468.612.300
14 jun 20221836,421851,651823,451844,931844,9371.253.000
13 jun 20221835,721855,971817,051832,861832,86100.893.600
12 jun 20221877,311877,311867,751869,691869,6942.082.600
09 jun 20221963,511964,761937,431939,331939,3386.360.400
08 jun 20221963,211971,771956,531964,921964,9259.738.700
07 jun 20221963,221964,121943,701954,031954,0364.431.000
06 jun 20221975,321987,881969,331977,601977,6054.989.700
02 jun 20221981,261985,361958,401963,791963,79105.863.500
01 jun 20221970,021990,381967,691985,531985,5366.641.700
31 may 20221970,661978,111947,711965,181965,18118.906.600
30 may 20221995,702003,071965,671973,241973,2456.586.000
29 may 20221977,111988,791970,331987,841987,8445.770.800
26 may 20221883,741942,351883,711939,071939,0794.131.500
25 may 20221925,071936,371882,301890,691890,6982.006.600
24 may 20221953,951956,031916,291916,291916,29100.124.500
23 may 20221975,581982,901958,171965,481965,4875.521.500
22 may 20221941,921961,791937,331957,411957,4158.998.200
19 may 20221960,931960,931928,611938,791938,7997.348.600
18 may 20222005,482010,641982,811990,601990,6071.179.500
17 may 20221978,452005,371978,371999,811999,8165.180.400
16 may 20221953,831969,371940,741969,371969,3760.180.900
15 may 20221975,201983,421958,821960,961960,9628.977.700
12 may 20221937,691941,571918,261941,571941,5781.659.200
11 may 20221955,541988,681940,631965,901965,9086.055.200
10 may 20221939,011958,481920,021949,491949,4985.306.700
09 may 20221960,791974,591903,781936,411936,41172.503.400
08 may 20221978,661981,241958,081968,801968,8051.722.500
03 may 20222012,602022,511992,652022,082022,0882.754.000
02 may 20222080,182085,512001,912021,392021,3987.830.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...