Mercados españoles abiertos en 1 hr 28 mins

Ecoppia Scientific Ltd (ECPA-M.TA)

Tel Aviv - Tel Aviv Precio demorado. Divisa en ILA (0.01 ILS)
Añadir a la lista de favoritos
152,10-9,50 (-5,88%)
Al cierre: 03:49PM IDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ILADescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jul 2024161,60152,10152,10152,10152,109282
11 jul 2024161,40164,00164,00161,60161,60100
10 jul 2024161,80160,00160,00161,40161,40246
09 jul 2024162,50160,90160,90161,80161,80496
08 jul 2024162,50162,50162,50162,50162,50-
07 jul 2024162,50162,50162,50162,50162,50-
04 jul 2024163,20160,00160,00162,50162,50248
03 jul 2024155,90163,30155,90163,20163,20123
02 jul 2024164,00164,00155,80163,30163,3096
01 jul 2024158,00164,00158,00163,90163,901583
30 jun 2024164,00164,00164,00164,00164,003658
27 jun 2024164,00164,00164,00164,00164,00-
26 jun 2024164,00164,00164,00164,00164,003013
25 jun 2024161,10161,30161,30161,30161,3064.000
24 jun 2024161,10161,10161,10161,10161,1020.730
23 jun 2024161,10161,10161,10161,10161,107000
20 jun 2024161,10161,10161,10161,10161,1044.975
19 jun 2024161,10161,10161,10161,10161,1020.000
18 jun 2024161,10160,10160,10160,10160,1013.104
17 jun 2024163,00163,00160,50161,10161,1064.551
16 jun 2024160,00160,50160,00160,50160,5033.878
13 jun 2024160,50160,50160,50160,50160,50-
10 jun 2024160,50160,50160,50160,50160,5015.311
09 jun 2024159,00159,50159,50159,50159,505628
06 jun 2024157,10159,00159,00159,00159,0010.990
05 jun 2024161,00161,00156,50157,10157,107018
04 jun 2024159,00156,00156,00156,00156,001396
03 jun 2024157,60159,00159,00159,00159,0041.066
02 jun 2024159,00159,00157,60157,60157,608308
30 may 2024160,00159,00159,00159,00159,0065.000
29 may 2024160,00160,00160,00160,00160,00-
28 may 2024157,00160,00160,00160,00160,0040.001
27 may 2024156,00157,00156,00157,00157,00501
26 may 2024157,00157,00157,00157,00157,00127.626
23 may 2024157,50157,50157,00157,00157,00299.910
22 may 2024157,00157,50157,50157,50157,50352.131
21 may 2024160,20157,00157,00157,00157,00120.750
20 may 2024160,00161,90160,00160,20160,202983
19 may 2024158,00158,00158,00158,00158,00-
16 may 2024158,50158,00158,00158,00158,006300
15 may 2024158,50158,50158,50158,50158,50355.253
12 may 2024156,40158,20158,20158,20158,202372
09 may 2024155,80156,40156,40156,40156,4012.128
08 may 2024155,10157,00157,00155,80155,80500
07 may 2024155,10155,10155,10155,10155,106505
06 may 2024155,10155,10155,10155,10155,107817
05 may 2024155,00156,90155,00155,10155,105354
02 may 2024156,50153,20153,20153,20153,20323.584
01 may 2024156,50152,10152,10156,50156,505
30 abr 2024157,00157,00156,00156,50156,504240
25 abr 2024152,90152,90152,90152,90152,90178.029
24 abr 2024152,00152,90152,00152,90152,90192.400
21 abr 2024152,00152,00152,00152,00152,005315
18 abr 2024155,00155,00152,00152,00152,00100.253
17 abr 2024151,90157,00157,00157,00157,00101.717
16 abr 2024151,90151,90151,90151,90151,90-
15 abr 2024150,00152,00150,00151,90151,9015.000
14 abr 2024150,20152,00150,20151,30151,3024.677
11 abr 2024155,00155,00150,10150,20150,2029.676
10 abr 2024147,30150,00147,30150,00150,00304.831
09 abr 2024148,40151,80148,40149,20149,2044.677
08 abr 2024145,00150,00145,00150,00150,00145.982
07 abr 2024------
04 abr 2024150,20146,40146,40146,40146,40125.519
03 abr 2024150,20150,20150,00150,20150,206870
02 abr 2024155,00155,00150,00150,20150,2021.970
01 abr 2024158,70158,70155,00157,40157,4090.484
31 mar 2024142,00152,90152,90152,90152,90175.021
28 mar 2024144,70142,00142,00142,00142,006790
27 mar 2024144,70148,90144,70144,70144,709674
26 mar 2024153,00153,00140,00144,70144,705344
25 mar 2024149,00149,00144,90147,50147,502422
21 mar 2024144,60144,90144,60144,80144,806940
20 mar 2024135,50140,00135,50137,90137,9019.640
19 mar 2024137,00137,00135,00135,50135,506800
18 mar 2024132,00133,10132,00133,00133,0015.965
17 mar 2024130,00132,30130,00131,10131,1012.294
14 mar 2024132,00132,00131,00131,10131,1019.099
13 mar 2024130,00130,00130,00130,00130,0035.074
12 mar 2024133,00133,00130,00130,00130,0093.451
11 mar 2024131,70137,00121,30123,00123,001.707.914
10 mar 2024174,80185,00128,00131,70131,70421.009
07 mar 2024165,40184,00170,00174,80174,8033.329
06 mar 2024166,00166,00166,00166,00166,00-
05 mar 2024160,00167,90160,00166,00166,00924
04 mar 2024169,90169,90160,00160,00160,006212
03 mar 2024163,20175,00157,50163,10163,1018.205
29 feb 2024173,20173,20159,90163,20163,2019.889
28 feb 2024179,40179,40170,00173,20173,208635
26 feb 2024172,30179,40172,30179,40179,401515
25 feb 2024173,00174,50165,00172,30172,304209
22 feb 2024173,00173,00172,90173,00173,00418
21 feb 2024163,30174,90163,30173,00173,001238
20 feb 2024164,50170,00160,10163,30163,307146
19 feb 2024168,50170,30160,20164,50164,5014.384
18 feb 2024167,30170,00167,30168,50168,501256
15 feb 2024168,00175,00164,90167,30167,304442
14 feb 2024173,60176,00160,10168,00168,0014.836
13 feb 2024173,70173,70173,40173,60173,602137
12 feb 2024170,00175,90172,00173,70173,701111
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...