Mercados españoles cerrados

Elbit Systems Ltd. (ESLT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
201,49+1,19 (+0,59%)
Al cierre: 04:00PM EDT
200,00 -1,49 (-0,74%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024200,00203,14200,00201,49201,498200
18 abr 2024199,48202,50198,44200,30200,3011.600
17 abr 2024201,40201,40196,90198,02198,028900
16 abr 2024201,49202,13199,17200,56200,5613.800
15 abr 2024205,35205,35201,66202,13202,1330.500
12 abr 2024197,14197,22195,21195,90195,9010.400
11 abr 2024196,60198,83196,44198,34198,3417.700
10 abr 2024199,16200,59198,64199,72199,7220.400
09 abr 2024204,45204,45202,09202,66202,669600
08 abr 2024204,10207,13204,10206,31206,3113.300
05 abr 2024200,24201,68200,24201,26201,2613.500
04 abr 2024201,83203,59200,57201,49201,4932.700
03 abr 2024204,30206,00203,33205,70205,7015.500
02 abr 2024207,32207,59205,33207,06207,0615.000
01 abr 2024210,60210,60208,51208,65208,658500
28 mar 2024209,62210,47208,62210,23210,2331.300
27 mar 2024207,81211,30206,49211,15211,1568.900
26 mar 2024205,54205,96204,13204,57204,5735.400
25 mar 2024205,38205,61203,78204,19204,1929.500
22 mar 2024204,97204,97200,96202,00202,0015.100
21 mar 2024205,57205,57203,83204,40204,4017.200
20 mar 2024201,62203,81201,62203,81203,8112.700
19 mar 2024201,10201,94198,92201,92201,9212.800
18 mar 2024201,55202,12199,92200,64200,6413.700
15 mar 2024198,98200,34198,67200,10200,1043.200
14 mar 2024202,84203,30198,26198,75198,7543.200
13 mar 2024200,77203,26200,39203,26203,2642.300
12 mar 2024201,58201,84200,28201,63201,6356.600
11 mar 2024208,46208,76205,72206,38206,3882.900
08 mar 2024215,68215,92213,80214,94214,9419.400
07 mar 2024212,03215,29211,42215,09215,0924.900
06 mar 2024215,14215,51213,92214,58214,5817.100
05 mar 2024217,26217,95215,11215,44215,4431.200
04 mar 2024220,89222,98220,36220,61220,6142.600
01 mar 2024224,60225,64223,35225,48225,4825.800
29 feb 2024221,88224,19221,88223,34223,3428.800
28 feb 2024217,95221,50217,41220,37220,3729.100
27 feb 2024220,00223,49220,00223,38223,3815.300
26 feb 2024216,67221,55216,05220,05220,0536.500
23 feb 2024210,85211,40210,26211,39211,397800
22 feb 2024208,73210,47208,55210,17210,1711.500
21 feb 2024205,86206,85205,35206,23206,239400
20 feb 2024206,20207,07204,92204,92204,9215.900
16 feb 2024204,50206,22204,50205,07205,077800
15 feb 2024204,32206,21202,90205,05205,0523.900
14 feb 2024204,66208,11204,29208,11208,1112.300
13 feb 2024202,95203,19201,51201,79201,7914.300
12 feb 2024204,02204,64203,48204,09204,099400
09 feb 2024204,97205,66204,62205,23205,2312.700
08 feb 2024203,08205,14203,08204,47204,4715.300
07 feb 2024206,00207,79204,58205,39205,3930.000
06 feb 2024207,72209,67207,72209,40209,4011.400
05 feb 2024206,62208,50206,00208,50208,509800
02 feb 2024208,13208,13206,27206,27206,277700
01 feb 2024206,60209,13205,18209,13209,1315.400
31 ene 2024207,91208,20206,70206,80206,8022.300
30 ene 2024208,19208,66206,04206,83206,838500
29 ene 2024206,00209,96206,00208,56208,5621.600
26 ene 2024205,42205,82204,40204,93204,937700
25 ene 2024205,79206,11203,22204,97204,9713.300
24 ene 2024203,24204,44202,60202,72202,7215.600
23 ene 2024205,85205,85202,30203,38203,3831.200
22 ene 2024208,36209,30208,01208,48208,4811.800
19 ene 2024208,26209,43207,20209,02209,029100
18 ene 2024205,72207,42205,29207,18207,1814.800
17 ene 2024205,24205,93203,63205,38205,3827.400
16 ene 2024207,15208,14206,56206,73206,7316.300
12 ene 2024207,35207,35206,64206,64206,646600
11 ene 2024206,51206,78205,46206,21206,2116.000
10 ene 2024204,91206,30204,66205,44205,4417.500
09 ene 2024205,16205,57204,31204,44204,4419.500
08 ene 2024205,84207,18205,80207,18207,1811.500
05 ene 2024208,77208,77207,47208,54208,5412.400
04 ene 2024208,09209,79208,05208,42208,4216.400
03 ene 2024211,29211,78209,01209,66209,6633.800
02 ene 2024215,50215,87212,26212,30212,3031.100
29 dic 2023212,60213,51211,96213,25213,2513.900
28 dic 2023212,41213,92211,25212,79212,7939.400
27 dic 2023213,37213,89212,17212,90212,9022.400
26 dic 2023215,77215,77212,64214,49214,4913.100
22 dic 2023216,10217,44216,10216,80216,8020.100
22 dic 20230.5 Dividendo
21 dic 2023215,00215,87214,19215,53215,0314.900
20 dic 2023215,13215,30213,11213,72213,2215.100
19 dic 2023215,46215,52213,66214,16213,6626.700
18 dic 2023212,00212,95211,02212,06211,5723.900
15 dic 2023208,31208,37205,41206,10205,6229.800
14 dic 2023208,34208,84206,23207,93207,4529.700
13 dic 2023208,96212,42208,96212,42211,9328.700
12 dic 2023206,50207,44206,06207,17206,6921.800
11 dic 2023207,47207,51206,30206,80206,3225.200
08 dic 2023209,90209,90207,69208,35207,8710.100
07 dic 2023207,35209,47206,50209,21208,7231.500
06 dic 2023209,81209,81208,13208,83208,3517.900
05 dic 2023205,68207,49204,68207,11206,6338.800
04 dic 2023205,00208,13205,00207,73207,2556.700
01 dic 2023202,88204,34201,73204,21203,7450.300
30 nov 2023200,58202,37198,34202,37201,9065.000
29 nov 2023208,00208,00204,33204,72204,2541.600
28 nov 2023207,21210,18205,88207,81207,3384.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...