Mercados españoles abiertos en 14 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
85,97 -0,04 (-0,05%) Bitcoin EUR
56.903,57 -1.152,16 (-1,98%)
Automax Motors Ltd (AMX.TA)
Tel Aviv - Tel Aviv Precio demorado. Divisa en ILA (0.01 ILS)
Añadir a la lista de favoritos
A partir del 05:24PM IDT. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ILADescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 20,40 | 21,90 | 21,00 | 21,60 | 21,60 | 9333 |
| 23 jun 2024 | 20,60 | 21,40 | 20,00 | 20,40 | 20,40 | 77.550 |
| 20 jun 2024 | 22,40 | 21,80 | 20,10 | 20,60 | 20,60 | 125.010 |
| 19 jun 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 18 jun 2024 | 22,50 | 23,00 | 21,80 | 22,40 | 22,40 | 15.536 |
| 17 jun 2024 | 21,80 | 23,40 | 21,80 | 22,50 | 22,50 | 13.107 |
| 16 jun 2024 | 22,90 | 22,10 | 21,00 | 21,80 | 21,80 | 29.752 |
| 13 jun 2024 | 25,20 | 25,20 | 22,60 | 22,90 | 22,90 | 99.480 |
| 10 jun 2024 | 23,00 | 25,20 | 23,80 | 24,40 | 24,40 | 31.534 |
| 09 jun 2024 | 24,20 | 23,50 | 22,00 | 23,00 | 23,00 | 95.404 |
| 06 jun 2024 | 26,40 | 25,90 | 23,80 | 24,20 | 24,20 | 58.581 |
| 05 jun 2024 | 25,90 | 27,00 | 25,00 | 26,40 | 26,40 | 20.382 |
| 04 jun 2024 | 24,70 | 28,00 | 24,80 | 25,90 | 25,90 | 119.994 |
| 03 jun 2024 | 24,40 | 26,00 | 23,50 | 24,70 | 24,70 | 36.280 |
| 02 jun 2024 | 23,20 | 28,00 | 23,30 | 24,40 | 24,40 | 89.511 |
| 30 may 2024 | 22,20 | 23,60 | 22,80 | 23,20 | 23,20 | 10.000 |
| 29 may 2024 | 21,50 | 24,00 | 21,50 | 22,20 | 22,20 | 302.802 |
| 28 may 2024 | 22,00 | 22,70 | 21,30 | 21,50 | 21,50 | 101.353 |
| 27 may 2024 | 23,20 | 23,40 | 21,50 | 22,00 | 22,00 | 151.604 |
| 26 may 2024 | 23,30 | 24,00 | 22,40 | 23,20 | 23,20 | 30.500 |
| 23 may 2024 | 23,50 | 23,50 | 23,50 | 23,30 | 23,30 | 644 |
| 22 may 2024 | 22,90 | 23,70 | 22,90 | 23,30 | 23,30 | 5180 |
| 21 may 2024 | 22,80 | 23,90 | 22,30 | 22,90 | 22,90 | 18.625 |
| 20 may 2024 | 22,90 | 23,70 | 22,00 | 22,60 | 22,60 | 25.200 |
| 19 may 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 16 may 2024 | 24,80 | 24,80 | 22,20 | 22,90 | 22,90 | 133.259 |
| 15 may 2024 | 23,70 | 25,70 | 23,70 | 24,60 | 24,60 | 25.100 |
| 12 may 2024 | 23,30 | 24,60 | 23,00 | 23,70 | 23,70 | 17.623 |
| 09 may 2024 | 24,70 | 25,40 | 23,20 | 23,30 | 23,30 | 139.137 |
| 08 may 2024 | 23,70 | 25,30 | 23,80 | 24,70 | 24,70 | 35.643 |
| 07 may 2024 | 23,60 | 25,70 | 22,80 | 23,70 | 23,70 | 183.594 |
| 06 may 2024 | 23,40 | 25,00 | 23,40 | 23,60 | 23,60 | 26.500 |
| 05 may 2024 | 23,30 | 23,50 | 23,00 | 23,40 | 23,40 | 2373 |
| 02 may 2024 | 23,40 | 23,70 | 22,90 | 23,30 | 23,30 | 41.842 |
| 01 may 2024 | 23,50 | 23,60 | 23,00 | 23,20 | 23,20 | 8627 |
| 30 abr 2024 | 23,90 | 24,40 | 23,20 | 23,50 | 23,50 | 43.881 |
| 25 abr 2024 | 23,10 | 24,00 | 23,20 | 23,90 | 23,90 | 9923 |
| 24 abr 2024 | 23,50 | 23,90 | 22,30 | 23,10 | 23,10 | 35.611 |
| 21 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 10.000 |
| 18 abr 2024 | 23,50 | 23,50 | 23,00 | 23,40 | 23,40 | 55.876 |
| 17 abr 2024 | 24,20 | 26,10 | 23,30 | 23,50 | 23,50 | 467.801 |
| 16 abr 2024 | 26,30 | 26,30 | 24,00 | 24,20 | 24,20 | 74.962 |
| 15 abr 2024 | 27,80 | 29,10 | 24,90 | 26,10 | 26,10 | 304.070 |
| 14 abr 2024 | 27,40 | 28,90 | 25,70 | 26,40 | 26,40 | 416.444 |
| 11 abr 2024 | 32,20 | 46,50 | 26,50 | 27,30 | 27,30 | 5.079.379 |
| 10 abr 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 09 abr 2024 | 27,40 | 28,50 | 27,50 | 27,70 | 27,70 | 33.530 |
| 08 abr 2024 | 30,10 | 29,90 | 26,10 | 27,40 | 27,40 | 301.027 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 30,30 | 30,30 | 30,00 | 30,10 | 30,10 | 44 |
| 03 abr 2024 | 30,70 | 30,90 | 29,70 | 30,10 | 30,10 | 9604 |
| 02 abr 2024 | 30,70 | 30,80 | 30,80 | 30,70 | 30,70 | 1 |
| 01 abr 2024 | 31,70 | 33,10 | 29,90 | 30,70 | 30,70 | 42.710 |
| 31 mar 2024 | 29,20 | 34,00 | 29,10 | 31,70 | 31,70 | 63.667 |
| 28 mar 2024 | 31,80 | 31,80 | 29,00 | 29,70 | 29,70 | 174.464 |
| 27 mar 2024 | 35,00 | 35,00 | 30,40 | 31,80 | 31,80 | 177.119 |
| 26 mar 2024 | 28,20 | 38,00 | 29,00 | 35,00 | 35,00 | 417.569 |
| 25 mar 2024 | 27,10 | 29,50 | 27,70 | 28,20 | 28,20 | 35.677 |
| 21 mar 2024 | 27,80 | 26,80 | 26,80 | 27,10 | 27,10 | 5000 |
| 20 mar 2024 | 27,60 | 28,00 | 27,30 | 27,80 | 27,80 | 19.502 |
| 19 mar 2024 | 27,00 | 28,00 | 27,30 | 27,60 | 27,60 | 9065 |
| 18 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 36.364 |
| 17 mar 2024 | 27,40 | 27,80 | 26,80 | 27,50 | 27,50 | 9008 |
| 14 mar 2024 | 28,20 | 28,90 | 26,50 | 27,40 | 27,40 | 20.542 |
| 13 mar 2024 | 28,90 | 28,80 | 28,00 | 28,20 | 28,20 | 13.649 |
| 12 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 11 mar 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 10 mar 2024 | 29,50 | 29,80 | 28,10 | 28,90 | 28,90 | 18.943 |
| 07 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 06 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 05 mar 2024 | 28,00 | 29,10 | 25,00 | 26,60 | 26,60 | 87.200 |
| 04 mar 2024 | 28,00 | 28,10 | 28,00 | 28,00 | 28,00 | 101.000 |
| 03 mar 2024 | 28,00 | 30,00 | 27,20 | 28,00 | 28,00 | 75.745 |
| 29 feb 2024 | 28,10 | 28,20 | 28,00 | 28,00 | 28,00 | 13.785 |
| 28 feb 2024 | 32,00 | 30,10 | 27,90 | 28,10 | 28,10 | 350.062 |
| 26 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 25 feb 2024 | 31,90 | 32,10 | 32,10 | 32,00 | 32,00 | 1796 |
| 22 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 21 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 20 feb 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 19 feb 2024 | 31,10 | 32,10 | 31,30 | 31,90 | 31,90 | 7774 |
| 18 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
| 15 feb 2024 | 30,50 | 31,20 | 31,20 | 31,10 | 31,10 | 5736 |
| 14 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 13 feb 2024 | 30,30 | 30,80 | 30,30 | 30,50 | 30,50 | 3060 |
| 12 feb 2024 | 29,80 | 30,50 | 29,90 | 30,30 | 30,30 | 7000 |
| 11 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 08 feb 2024 | 29,80 | 30,10 | 30,10 | 29,80 | 29,80 | 713 |
| 07 feb 2024 | 29,00 | 30,20 | 29,00 | 29,80 | 29,80 | 19.713 |
| 06 feb 2024 | 29,20 | 29,00 | 29,00 | 29,00 | 29,00 | 30.500 |
| 05 feb 2024 | 29,60 | 30,50 | 29,10 | 29,20 | 29,20 | 47.936 |
| 04 feb 2024 | 30,10 | 30,60 | 29,10 | 29,60 | 29,60 | 17.001 |
| 01 feb 2024 | 30,10 | 32,70 | 29,10 | 30,10 | 30,10 | 308.903 |
| 31 ene 2024 | 32,00 | 30,80 | 29,30 | 30,10 | 30,10 | 9888 |
| 30 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 29 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 28 ene 2024 | 32,00 | 31,90 | 31,90 | 32,00 | 32,00 | 1333 |
| 25 ene 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | 7444 |
| 24 ene 2024 | 32,10 | 32,00 | 31,90 | 32,00 | 32,00 | 28.059 |
| 23 ene 2024 | 33,00 | 33,10 | 32,00 | 32,10 | 32,10 | 22.410 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.