Mercados españoles cerrados

Kadimastem Ltd (KDST.TA)

Tel Aviv - Tel Aviv Precio demorado. Divisa en ILA (0.01 ILS)
Añadir a la lista de favoritos
475,00-15,10 (-3,08%)
A partir del 10:34AM IDT. Mercado abierto.
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ILADescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jun 2024514,40514,40475,00475,00475,00388
13 jun 2024481,10516,90516,90490,10490,10100
10 jun 2024496,50513,90480,00481,10481,103347
09 jun 2024496,50496,50496,50496,50496,50-
06 jun 2024496,50513,60480,00496,50496,50400
05 jun 2024480,70514,80509,90496,50496,50200
04 jun 2024501,20500,80480,00480,70480,703053
03 jun 2024501,20501,20501,20501,20501,20-
02 jun 2024501,20501,20501,20501,20501,20-
30 may 2024453,50505,00494,00501,20501,202020
29 may 2024450,20479,90440,00453,50453,50400
28 may 2024456,10452,00450,00450,20450,20698
27 may 2024454,00457,00454,00456,10456,102151
26 may 2024450,30474,00450,30455,50455,502587
23 may 2024480,00480,00480,00480,00480,00-
22 may 2024482,90480,00480,00480,00480,00969
21 may 2024488,80480,00480,00482,90482,90276
20 may 2024488,80488,80488,80488,80488,80-
19 may 2024488,80488,80488,80488,80488,80-
16 may 2024488,90488,80464,70488,80488,80151
15 may 2024488,90488,90488,90488,90488,90-
12 may 2024479,00519,00519,00488,90488,90101
09 may 2024474,30525,90441,00479,00479,006119
08 may 2024472,50480,00480,00474,30474,30100
07 may 2024508,50519,00450,00472,50472,503331
06 may 2024509,00506,90506,90508,50508,50100
05 may 2024509,00509,00509,00509,00509,00-
02 may 2024512,90509,00509,00509,00509,00462
01 may 2024492,50560,00480,00512,90512,90210
30 abr 2024494,70494,70490,00492,50492,501342
25 abr 2024479,00524,80478,10494,70494,70209
24 abr 2024520,00559,90485,00488,20488,205538
21 abr 2024461,60480,00461,60469,90469,9020.995
18 abr 2024462,60496,00435,10461,60461,601012
17 abr 2024456,40484,40462,90462,60462,60256
16 abr 2024489,40489,30440,00456,40456,405790
15 abr 2024487,00490,00490,00489,40489,40316
14 abr 2024489,50487,00487,00487,00487,00747
11 abr 2024477,50499,00499,00489,50489,50224
10 abr 2024477,50477,50477,00477,50477,506034
09 abr 2024477,50477,50477,50477,50477,50-
08 abr 2024478,50501,60473,10477,50477,50106
07 abr 2024------
04 abr 2024474,50502,70450,00459,30459,302172
03 abr 2024484,80475,00474,00474,50474,502613
02 abr 2024502,70520,00470,00484,80484,802142
01 abr 2024497,60519,00493,00502,70502,706099
31 mar 2024520,00559,80464,00497,60497,6016.742
31 mar 20241:10 Split de acciones
28 mar 2024519,00543,00501,00520,00520,004110
27 mar 2024542,00549,00509,00519,00519,005069
26 mar 2024570,00570,00520,00542,00542,005924
25 mar 2024531,00575,00523,00551,00551,0015.493
21 mar 2024504,00527,00504,00520,00520,005957
20 mar 2024503,00510,00500,00504,00504,002079
19 mar 2024512,00530,00485,00503,00503,001514
18 mar 2024507,00538,00506,00512,00512,003893
17 mar 2024505,00522,00492,00507,00507,002714
14 mar 2024525,00554,00495,00505,00505,009013
13 mar 2024549,00540,00520,00525,00525,003295
12 mar 2024551,00544,00544,00549,00549,00100
11 mar 2024551,00568,00540,00551,00551,004235
10 mar 2024553,00553,00553,00553,00553,00-
07 mar 2024555,00568,00537,00553,00553,002771
06 mar 2024555,00555,00555,00555,00555,00-
05 mar 2024574,00574,00548,00555,00555,005472
04 mar 2024567,00580,00550,00555,00555,005203
03 mar 2024568,00595,00555,00567,00567,002630
29 feb 2024589,00589,00550,00572,00572,007553
28 feb 2024574,00600,00579,00589,00589,001654
26 feb 2024585,00604,00570,00574,00574,003721
25 feb 2024575,00603,00575,00585,00585,005491
22 feb 2024587,00605,00575,00580,00580,0013.193
21 feb 2024601,00636,00580,00589,00589,007912
20 feb 2024600,00637,00600,00617,00617,0031.294
19 feb 2024593,00627,00580,00585,00585,0013.462
18 feb 2024650,00670,00580,00593,00593,0041.026
15 feb 2024690,00725,00615,00648,00648,00225.318
14 feb 2024560,00560,00545,00547,00547,00814
13 feb 2024554,00560,00560,00560,00560,001281
12 feb 2024553,00576,00541,00554,00554,009043
11 feb 2024550,00579,00550,00553,00553,006137
08 feb 2024572,00572,00550,00551,00551,0012.321
07 feb 2024600,00640,00560,00572,00572,0044.269
06 feb 2024544,00565,00540,00543,00543,004780
05 feb 2024541,00580,00541,00544,00544,003526
04 feb 2024574,00574,00574,00574,00574,00-
01 feb 2024558,00598,00538,00574,00574,0011.154
31 ene 2024558,00558,00558,00558,00558,00-
30 ene 2024556,00579,00561,00558,00558,00130
29 ene 2024560,00560,00541,00556,00556,002441
28 ene 2024561,00560,00560,00560,00560,001262
25 ene 2024582,00566,00560,00561,00561,004455
24 ene 2024576,00602,00580,00582,00582,00751
23 ene 2024578,00580,00566,00576,00576,00832
22 ene 2024578,00578,00578,00578,00578,002522
21 ene 2024578,00578,00578,00578,00578,00-
18 ene 2024573,00596,00560,00578,00578,002827
17 ene 2024567,00595,00559,00573,00573,00405
16 ene 2024571,00571,00566,00567,00567,001419
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...