Mercados españoles abiertos en 2 hrs 34 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.259,98 -14,07 (-0,04%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,93 +0,49 (+0,59%) Bitcoin EUR
53.613,11 -2.574,22 (-4,58%)
ICL Group Ltd (ICL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4,5800 | 4,5900 | 4,5000 | 4,5300 | 4,5300 | 797.500 |
| 30 abr 2024 | 4,6900 | 4,7200 | 4,6300 | 4,6400 | 4,6400 | 451.500 |
| 29 abr 2024 | 4,6500 | 4,7400 | 4,6500 | 4,7300 | 4,7300 | 400.500 |
| 26 abr 2024 | 4,5900 | 4,6600 | 4,5750 | 4,6300 | 4,6300 | 505.300 |
| 25 abr 2024 | 4,6000 | 4,6100 | 4,5000 | 4,5600 | 4,5600 | 515.600 |
| 24 abr 2024 | 4,7200 | 4,7200 | 4,5950 | 4,6600 | 4,6600 | 613.700 |
| 23 abr 2024 | 4,7100 | 4,7250 | 4,6500 | 4,7200 | 4,7200 | 377.600 |
| 22 abr 2024 | 4,7400 | 4,7400 | 4,6550 | 4,7100 | 4,7100 | 436.100 |
| 19 abr 2024 | 4,6500 | 4,7500 | 4,6500 | 4,7100 | 4,7100 | 525.300 |
| 18 abr 2024 | 4,6800 | 4,7200 | 4,6400 | 4,6600 | 4,6600 | 579.500 |
| 17 abr 2024 | 4,7500 | 4,7800 | 4,6600 | 4,6800 | 4,6800 | 945.600 |
| 16 abr 2024 | 4,7000 | 4,7800 | 4,6600 | 4,6800 | 4,6800 | 1.029.700 |
| 15 abr 2024 | 4,7400 | 4,7500 | 4,6100 | 4,6300 | 4,6300 | 762.900 |
| 12 abr 2024 | 4,8600 | 4,8600 | 4,7300 | 4,7300 | 4,7300 | 550.400 |
| 11 abr 2024 | 4,9100 | 4,9200 | 4,8100 | 4,8800 | 4,8800 | 824.000 |
| 10 abr 2024 | 5,0500 | 5,0700 | 4,9750 | 5,0200 | 5,0200 | 752.900 |
| 09 abr 2024 | 5,1900 | 5,2200 | 5,1600 | 5,2200 | 5,2200 | 440.500 |
| 08 abr 2024 | 5,1700 | 5,2000 | 5,0900 | 5,1100 | 5,1100 | 802.800 |
| 05 abr 2024 | 4,9700 | 5,0700 | 4,9100 | 5,0200 | 5,0200 | 770.900 |
| 04 abr 2024 | 5,0300 | 5,0700 | 4,9700 | 4,9700 | 4,9700 | 954.300 |
| 03 abr 2024 | 5,1100 | 5,1400 | 5,0950 | 5,1300 | 5,1300 | 724.700 |
| 02 abr 2024 | 5,2300 | 5,2430 | 5,1550 | 5,2000 | 5,2000 | 617.200 |
| 01 abr 2024 | 5,3600 | 5,4100 | 5,3100 | 5,3200 | 5,3200 | 597.800 |
| 28 mar 2024 | 5,3400 | 5,3900 | 5,2900 | 5,3800 | 5,3800 | 1.133.100 |
| 27 mar 2024 | 5,2700 | 5,3900 | 5,2700 | 5,3600 | 5,3600 | 740.800 |
| 26 mar 2024 | 5,3100 | 5,3300 | 5,2500 | 5,2600 | 5,2600 | 341.000 |
| 25 mar 2024 | 5,2900 | 5,3110 | 5,2700 | 5,3100 | 5,3100 | 442.500 |
| 22 mar 2024 | 5,3700 | 5,3700 | 5,3000 | 5,3300 | 5,3300 | 722.900 |
| 21 mar 2024 | 5,4600 | 5,4790 | 5,3650 | 5,3900 | 5,3900 | 1.012.700 |
| 20 mar 2024 | 5,0500 | 5,2800 | 5,0500 | 5,2700 | 5,2700 | 1.069.000 |
| 19 mar 2024 | 5,1200 | 5,1300 | 5,0600 | 5,1000 | 5,1000 | 799.000 |
| 18 mar 2024 | 5,0200 | 5,0700 | 4,9900 | 5,0400 | 5,0400 | 886.200 |
| 15 mar 2024 | 4,8500 | 4,9100 | 4,7700 | 4,8000 | 4,8000 | 2.308.900 |
| 14 mar 2024 | 4,9900 | 4,9900 | 4,8300 | 4,8900 | 4,8900 | 1.090.900 |
| 14 mar 2024 | 0.048 Dividendo | |||||
| 13 mar 2024 | 4,9200 | 5,0300 | 4,9200 | 5,0300 | 4,9820 | 900.200 |
| 12 mar 2024 | 4,9900 | 5,0300 | 4,9600 | 5,0000 | 4,9523 | 978.100 |
| 11 mar 2024 | 5,0700 | 5,1800 | 5,0600 | 5,1500 | 5,1009 | 1.036.700 |
| 08 mar 2024 | 5,4900 | 5,5000 | 5,4050 | 5,4100 | 5,3584 | 412.500 |
| 07 mar 2024 | 5,4600 | 5,5390 | 5,4600 | 5,4900 | 5,4376 | 508.300 |
| 06 mar 2024 | 5,3300 | 5,4100 | 5,3100 | 5,4100 | 5,3584 | 628.300 |
| 05 mar 2024 | 5,3000 | 5,3000 | 5,2600 | 5,3000 | 5,2494 | 550.800 |
| 04 mar 2024 | 5,3600 | 5,3700 | 5,3100 | 5,3200 | 5,2692 | 512.700 |
| 01 mar 2024 | 5,3800 | 5,4600 | 5,3550 | 5,3800 | 5,3287 | 631.900 |
| 29 feb 2024 | 5,2600 | 5,3700 | 5,2400 | 5,3600 | 5,3089 | 997.600 |
| 28 feb 2024 | 5,1400 | 5,1800 | 5,1000 | 5,1300 | 5,0810 | 752.000 |
| 27 feb 2024 | 5,0700 | 5,1500 | 5,0600 | 5,1200 | 5,0711 | 775.800 |
| 26 feb 2024 | 5,0600 | 5,0750 | 5,0300 | 5,0500 | 5,0018 | 404.600 |
| 23 feb 2024 | 5,1700 | 5,1900 | 5,1050 | 5,1500 | 5,1009 | 498.000 |
| 22 feb 2024 | 5,0700 | 5,1650 | 5,0600 | 5,1600 | 5,1108 | 985.800 |
| 21 feb 2024 | 4,8300 | 4,9100 | 4,8100 | 4,8800 | 4,8334 | 474.900 |
| 20 feb 2024 | 4,9900 | 5,0000 | 4,9100 | 4,9600 | 4,9127 | 649.800 |
| 16 feb 2024 | 4,9300 | 5,0500 | 4,8700 | 5,0300 | 4,9820 | 937.800 |
| 15 feb 2024 | 4,7850 | 4,9700 | 4,7850 | 4,9600 | 4,9127 | 865.400 |
| 14 feb 2024 | 4,7500 | 4,7500 | 4,6700 | 4,7400 | 4,6948 | 875.100 |
| 13 feb 2024 | 4,6600 | 4,7250 | 4,6250 | 4,7000 | 4,6551 | 1.746.100 |
| 12 feb 2024 | 4,5300 | 4,6300 | 4,5300 | 4,6300 | 4,5858 | 942.700 |
| 09 feb 2024 | 4,4900 | 4,5450 | 4,4900 | 4,5100 | 4,4670 | 465.800 |
| 08 feb 2024 | 4,5500 | 4,5600 | 4,4700 | 4,5500 | 4,5066 | 942.100 |
| 07 feb 2024 | 4,6200 | 4,6400 | 4,5650 | 4,6300 | 4,5858 | 577.100 |
| 06 feb 2024 | 4,5400 | 4,6200 | 4,5400 | 4,6200 | 4,5759 | 800.600 |
| 05 feb 2024 | 4,5200 | 4,5500 | 4,4400 | 4,4900 | 4,4472 | 900.200 |
| 02 feb 2024 | 4,6200 | 4,6200 | 4,5200 | 4,5900 | 4,5462 | 645.200 |
| 01 feb 2024 | 4,6100 | 4,6600 | 4,5400 | 4,6500 | 4,6056 | 1.638.800 |
| 31 ene 2024 | 4,6400 | 4,6500 | 4,5500 | 4,5500 | 4,5066 | 1.026.200 |
| 30 ene 2024 | 4,6400 | 4,6650 | 4,5800 | 4,6400 | 4,5957 | 451.400 |
| 29 ene 2024 | 4,6100 | 4,6600 | 4,5700 | 4,6500 | 4,6056 | 729.600 |
| 26 ene 2024 | 4,7000 | 4,7050 | 4,6300 | 4,6300 | 4,5858 | 497.700 |
| 25 ene 2024 | 4,6700 | 4,6900 | 4,6400 | 4,6600 | 4,6155 | 684.900 |
| 24 ene 2024 | 4,6900 | 4,6900 | 4,5650 | 4,6100 | 4,5660 | 2.049.400 |
| 23 ene 2024 | 4,5000 | 4,5800 | 4,5000 | 4,5400 | 4,4967 | 1.008.900 |
| 22 ene 2024 | 4,5000 | 4,5200 | 4,4300 | 4,4900 | 4,4472 | 793.400 |
| 19 ene 2024 | 4,4000 | 4,5100 | 4,3600 | 4,5100 | 4,4670 | 904.800 |
| 18 ene 2024 | 4,4600 | 4,4600 | 4,4000 | 4,4100 | 4,3679 | 1.547.300 |
| 17 ene 2024 | 4,4200 | 4,4200 | 4,3000 | 4,3400 | 4,2986 | 1.609.200 |
| 16 ene 2024 | 4,5100 | 4,5500 | 4,3600 | 4,3800 | 4,3382 | 1.767.200 |
| 12 ene 2024 | 4,6700 | 4,7450 | 4,5550 | 4,6400 | 4,5957 | 1.802.800 |
| 11 ene 2024 | 4,8200 | 4,8400 | 4,7400 | 4,7700 | 4,7245 | 736.800 |
| 10 ene 2024 | 4,8500 | 4,8600 | 4,7900 | 4,8000 | 4,7542 | 784.800 |
| 09 ene 2024 | 4,9100 | 4,9200 | 4,8400 | 4,8500 | 4,8037 | 839.700 |
| 08 ene 2024 | 4,9400 | 4,9600 | 4,9000 | 4,9500 | 4,9028 | 964.200 |
| 05 ene 2024 | 5,0800 | 5,0800 | 5,0000 | 5,0500 | 5,0018 | 855.800 |
| 04 ene 2024 | 5,0400 | 5,1600 | 5,0100 | 5,0800 | 5,0315 | 987.200 |
| 03 ene 2024 | 4,9700 | 4,9900 | 4,9000 | 4,9600 | 4,9127 | 1.058.900 |
| 02 ene 2024 | 5,0100 | 5,0450 | 4,9300 | 4,9700 | 4,9226 | 1.169.300 |
| 29 dic 2023 | 4,9800 | 5,0200 | 4,9600 | 5,0100 | 4,9622 | 576.000 |
| 28 dic 2023 | 5,0000 | 5,0560 | 4,9900 | 5,0000 | 4,9523 | 618.300 |
| 27 dic 2023 | 5,0100 | 5,0200 | 4,9800 | 5,0100 | 4,9622 | 667.700 |
| 26 dic 2023 | 5,0300 | 5,0400 | 4,9600 | 5,0100 | 4,9622 | 1.067.100 |
| 22 dic 2023 | 5,0500 | 5,1200 | 5,0400 | 5,0700 | 5,0216 | 515.200 |
| 21 dic 2023 | 5,0060 | 5,0500 | 4,9750 | 5,0200 | 4,9721 | 734.300 |
| 20 dic 2023 | 5,0400 | 5,0700 | 4,9400 | 4,9600 | 4,9127 | 859.200 |
| 19 dic 2023 | 4,9700 | 5,0800 | 4,9600 | 5,0700 | 5,0216 | 735.300 |
| 18 dic 2023 | 4,8700 | 4,9600 | 4,8510 | 4,9300 | 4,8830 | 1.386.200 |
| 15 dic 2023 | 5,1700 | 5,2500 | 5,0500 | 5,0600 | 5,0117 | 1.450.200 |
| 14 dic 2023 | 5,1000 | 5,2300 | 5,0950 | 5,1500 | 5,1009 | 1.109.200 |
| 13 dic 2023 | 4,7800 | 5,0000 | 4,7700 | 5,0000 | 4,9523 | 1.408.000 |
| 12 dic 2023 | 4,9300 | 4,9300 | 4,8600 | 4,8900 | 4,8433 | 689.300 |
| 11 dic 2023 | 5,0000 | 5,0500 | 4,9800 | 5,0200 | 4,9721 | 694.300 |
| 08 dic 2023 | 5,0400 | 5,0700 | 4,9600 | 5,0000 | 4,9523 | 556.700 |
| *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.