Mercados españoles cerrados

Elbit Systems Ltd. (ESLT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
146,67+0,35 (+0,24%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 2021146,85146,85145,62146,67146,6715.000
16 sept 2021147,55147,55145,61146,32146,3214.800
15 sept 2021148,12149,24146,87147,24147,2420.800
14 sept 2021149,00149,54147,32147,34147,3425.500
13 sept 2021149,71149,87148,00148,72148,7236.000
10 sept 2021146,67147,29146,00146,53146,5317.100
09 sept 2021145,15147,54145,10145,77145,7727.000
08 sept 2021143,36144,12143,35143,68143,6813.300
07 sept 2021145,07145,70143,01143,01143,0115.200
03 sept 2021145,90145,90144,39144,93144,9313.300
02 sept 2021145,48145,76144,40145,69145,6928.700
01 sept 2021146,44146,54145,09145,22145,2223.000
31 ago 2021145,26146,90145,11145,11145,1128.800
30 ago 2021145,75146,99145,60146,70146,7014.700
27 ago 2021144,44146,29144,44145,80145,8015.700
27 ago 20210.46 Dividendo
26 ago 2021146,20146,42144,61144,97144,5133.000
25 ago 2021145,96146,64145,01145,38144,92581.400
24 ago 2021145,89147,18144,09145,83145,37171.200
23 ago 2021145,88147,22145,64146,06145,6042.500
20 ago 2021142,96145,53142,26145,25144,7938.500
19 ago 2021143,31145,98142,91143,48143,0249.400
18 ago 2021144,17144,85141,96142,19141,7433.400
17 ago 2021143,97144,43141,66143,14142,6937.000
16 ago 2021144,00145,10143,67144,38143,9236.300
13 ago 2021141,25142,51141,01142,51142,0624.700
12 ago 2021142,62144,07140,43141,13140,6873.500
11 ago 2021131,46132,15130,31132,15131,7311.100
10 ago 2021131,39131,46130,54130,98130,5623.100
09 ago 2021132,11133,04131,86133,04132,6214.200
06 ago 2021133,90133,98132,44133,00132,5828.700
05 ago 2021131,91133,50131,73133,50133,0816.600
04 ago 2021131,99133,49131,31131,31130,8919.700
03 ago 2021132,32132,99131,53132,17131,7515.000
02 ago 2021132,58132,58131,28131,87131,4522.200
30 jul 2021133,15134,50132,61132,63132,2129.100
29 jul 2021132,08134,33131,65134,33133,9044.400
28 jul 2021133,60134,62131,02132,97132,55636.100
27 jul 2021126,13134,70125,85132,71132,29221.800
26 jul 2021126,02127,21126,02126,94126,5456.200
23 jul 2021125,69126,71125,69126,06125,6631.200
22 jul 2021125,70126,25125,04125,05124,6523.000
21 jul 2021125,46126,76124,99126,26125,8621.600
20 jul 2021123,32125,20123,31124,89124,4924.100
19 jul 2021124,86124,86122,85123,97123,5838.400
16 jul 2021128,00128,24126,85127,64127,2349.400
15 jul 2021127,18127,94126,38127,78127,3712.700
14 jul 2021128,52128,95127,30127,85127,4411.600
13 jul 2021126,68127,64126,43127,58127,1842.300
12 jul 2021128,00128,04126,41127,20126,8020.800
09 jul 2021129,09129,09128,43128,89128,4813.100
08 jul 2021127,58128,38127,41127,60127,2011.100
07 jul 2021128,53129,72128,20129,70129,2934.300
06 jul 2021128,24128,72126,51127,87127,4623.000
02 jul 2021129,11129,11128,01128,60128,1911.700
01 jul 2021129,62129,62128,12128,66128,2519.200
30 jun 2021129,03130,12129,03129,75129,3419.200
29 jun 2021129,97130,53128,50128,95128,5480.500
28 jun 2021132,14132,51131,04131,55131,1332.000
25 jun 2021134,97134,97134,01134,14133,7114.900
24 jun 2021133,77134,51133,57134,27133,8411.400
23 jun 2021133,40135,08133,21133,58133,1638.400
22 jun 2021132,00132,00130,66131,30130,8837.100
21 jun 2021131,89133,76131,65132,93132,5116.300
18 jun 2021133,56133,56130,76130,76130,35130.300
17 jun 2021133,98136,44130,41136,44136,01150.000
16 jun 2021134,52136,48133,03134,76134,3378.600
15 jun 2021130,99134,72130,82133,97133,5494.500
14 jun 2021130,57131,96130,31131,62131,2063.200
11 jun 2021132,63132,63130,70132,60132,1818.300
10 jun 2021130,85132,35130,45132,35131,9326.000
09 jun 2021130,05131,11130,05130,92130,5010.100
08 jun 2021130,50130,77129,88130,20129,7920.100
07 jun 2021130,08130,50129,60130,50130,097900
04 jun 2021130,43130,50129,58130,32129,9114.300
04 jun 20210.44 Dividendo
03 jun 2021129,58130,23128,87130,03129,1828.700
02 jun 2021130,22130,39129,56129,59128,7411.800
01 jun 2021130,94131,18129,78130,19129,3423.700
28 may 2021132,51132,98132,12132,40131,5318.500
27 may 2021131,94132,52131,56131,99131,1313.500
26 may 2021131,06131,36130,08131,19130,3322.800
25 may 2021132,73133,12131,13131,13130,2727.700
24 may 2021134,68135,65134,10135,50134,6117.100
21 may 2021137,52138,45136,29137,32136,4210.200
20 may 2021136,43137,34136,43137,21136,3112.900
19 may 2021134,99135,55133,37135,50134,6118.100
18 may 2021135,28135,80133,96134,99134,1114.300
17 may 2021135,30135,48134,10134,62133,7412.800
14 may 2021133,38135,63133,38135,40134,519600
13 may 2021132,92134,06132,34133,27132,4016.900
12 may 2021130,12132,06129,72130,61129,7626.100
11 may 2021130,58130,80129,07129,83128,9835.900
10 may 2021134,08135,41133,37133,60132,7329.500
07 may 2021136,98137,86136,44137,86136,9612.700
06 may 2021135,73136,40135,13136,27135,3819.900
05 may 2021133,38134,33133,20133,79132,9114.500
04 may 2021134,41134,68132,69133,09132,2218.300
03 may 2021136,52136,80135,74136,22135,338900
30 abr 2021137,67137,99136,51137,06136,1612.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...