Italia markets close in 30 minutes

Azrieli Group Ltd (AZRG.TA)

Tel Aviv - Tel Aviv Prezzo differito. Valuta in ILA (0.01 ILS).
Aggiungi a watchlist
22.330,00+50,00 (+0,22%)
Alla chiusura: 05:24PM IDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ILAScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202422.280,0022.550,0022.110,0022.330,0022.330,0040.676
25 giu 202421.850,0022.660,0021.660,0022.280,0022.280,0093.611
24 giu 202421.850,0022.150,0021.760,0021.850,0021.850,0049.029
23 giu 202421.720,0022.220,0021.720,0021.850,0021.850,0028.868
20 giu 202422.540,0022.590,0021.870,0022.110,0022.110,00125.120
19 giu 202422.880,0022.940,0022.580,0022.680,0022.680,0027.067
18 giu 202423.340,0023.340,0022.600,0022.760,0022.760,0076.014
17 giu 202422.580,0023.400,0022.370,0023.320,0023.320,0075.511
16 giu 202422.940,0023.230,0022.400,0022.420,0022.420,0025.592
13 giu 202422.500,0022.790,0022.500,0022.670,0022.670,0075.560
10 giu 202421.600,0022.700,0021.600,0022.500,0022.500,0074.366
09 giu 202422.620,0022.620,0021.860,0021.880,0021.880,0056.928
06 giu 202422.650,0022.860,0022.140,0022.450,0022.450,0085.833
05 giu 202423.450,0023.580,0022.680,0022.980,0022.980,0072.343
04 giu 202423.500,0023.530,0022.870,0023.370,0023.370,0072.110
03 giu 202423.000,0023.700,0022.670,0023.500,0023.500,00130.849
02 giu 202423.000,0023.040,0022.370,0022.800,0022.800,0036.233
30 mag 202422.190,0022.700,0021.920,0022.420,0022.420,00361.440
29 mag 202422.970,0023.190,0022.640,0022.640,0022.640,00120.507
28 mag 202422.600,0023.350,0022.570,0022.910,0022.910,00140.223
27 mag 202422.590,0022.910,0022.540,0022.700,0022.700,0060.341
26 mag 202422.600,0022.800,0022.530,0022.800,0022.800,0030.887
23 mag 202422.950,0022.950,0022.190,0022.450,0022.450,00190.337
22 mag 202422.750,0023.300,0022.750,0022.950,0022.950,00155.141
21 mag 202423.200,0023.250,0022.740,0022.740,0022.740,00104.837
20 mag 202422.890,0023.200,0022.610,0022.960,0022.960,00182.189
19 mag 202423.500,0023.500,0022.840,0023.000,0023.000,0039.876
16 mag 202423.750,0023.800,0023.160,0023.290,0023.290,00161.234
15 mag 202424.200,0024.340,0023.790,0023.900,0023.900,00160.350
12 mag 202424.500,0024.500,0024.100,0024.200,0024.200,0050.263
09 mag 202424.210,0024.740,0024.210,0024.450,0024.450,0067.773
08 mag 202424.430,0024.670,0024.200,0024.330,0024.330,0061.563
07 mag 202423.830,0024.430,0023.830,0024.430,0024.430,0080.316
06 mag 202423.930,0024.100,0023.410,0023.830,0023.830,00140.274
05 mag 202424.620,0024.780,0024.100,0024.100,0024.100,00114.515
02 mag 202424.250,0024.610,0023.630,0024.610,0024.610,00237.544
01 mag 202424.200,0024.210,0023.910,0024.100,0024.100,0048.924
30 apr 202424.630,0024.670,0023.750,0024.210,0024.210,00155.586
25 apr 202424.400,0024.490,0024.180,0024.250,0024.250,00124.241
24 apr 202425.370,0025.370,0024.180,0024.400,0024.400,0063.943
21 apr 202424.310,0024.770,0023.930,0024.700,0024.700,0058.417
18 apr 202423.710,0024.220,0023.600,0024.060,0024.060,0074.470
17 apr 202424.330,0024.610,0023.700,0023.700,0023.700,00137.446
16 apr 202424.370,0024.710,0024.210,0024.400,0024.400,0053.068
15 apr 202425.450,0025.770,0024.400,0024.600,0024.600,0094.135
14 apr 202424.980,0025.520,0024.200,0025.090,0025.090,0044.706
11 apr 202424.700,0024.830,0024.310,0024.530,0024.530,00181.042
10 apr 202425.470,0025.580,0024.820,0024.980,0024.980,0042.832
09 apr 202425.700,0025.800,0025.300,0025.410,0025.410,0067.495
09 apr 2024824.587 Dividendo
08 apr 202425.900,0026.730,0025.860,0026.730,0025.905,4187.692
07 apr 2024------
04 apr 202425.700,0025.900,0025.400,0025.450,0024.664,90104.669
03 apr 202425.880,0025.990,0025.390,0025.920,0025.120,4048.201
02 apr 202426.310,0026.390,0025.420,0025.690,0024.897,50136.388
01 apr 202426.510,0026.700,0026.110,0026.310,0025.498,3751.550
31 mar 202427.000,0027.000,0026.180,0026.610,0025.789,1243.645
28 mar 202426.440,0026.700,0026.220,0026.550,0025.730,97182.775
27 mar 202426.420,0026.940,0026.250,0026.300,0025.488,6841.949
26 mar 202427.390,0027.390,0026.170,0026.600,0025.779,42131.641
25 mar 202426.610,0027.400,0026.610,0027.000,0026.167,0871.274
21 mar 202427.580,0027.590,0026.480,0027.000,0026.167,08131.993
20 mar 202426.250,0027.220,0026.250,0026.790,0025.963,56145.916
19 mar 202425.960,0026.520,0025.790,0026.300,0025.488,68114.529
18 mar 202425.590,0026.070,0025.380,0025.840,0025.042,8752.216
17 mar 202425.080,0025.410,0025.080,0025.410,0024.626,1321.500
14 mar 202425.260,0025.590,0024.890,0025.080,0024.306,31132.427
13 mar 202425.300,0025.390,0025.040,0025.330,0024.548,6041.128
12 mar 202425.400,0025.490,0024.810,0025.340,0024.558,2976.577
11 mar 202425.500,0026.100,0025.060,0025.340,0024.558,2961.788
10 mar 202425.600,0025.660,0025.310,0025.500,0024.713,3638.252
07 mar 202425.900,0025.950,0025.590,0025.670,0024.878,11104.910
06 mar 202425.880,0025.880,0025.880,0025.880,0025.081,63-
05 mar 202425.880,0026.050,0025.690,0025.880,0025.081,6366.400
04 mar 202426.050,0026.080,0025.690,0025.990,0025.188,2448.131
03 mar 202425.890,0026.230,0025.880,0026.050,0025.246,3931.763
29 feb 202425.720,0025.900,0025.620,0025.880,0025.081,63285.901
28 feb 202425.840,0025.950,0025.210,0025.580,0024.790,8963.323
26 feb 202425.590,0026.180,0025.590,0025.870,0025.071,94221.975
25 feb 202424.980,0025.490,0024.920,0025.490,0024.703,6785.446
22 feb 202424.610,0024.840,0024.460,0024.650,0023.889,58157.478
21 feb 202424.300,0024.890,0024.300,0024.420,0023.666,67107.368
20 feb 202424.500,0024.850,0024.340,0024.360,0023.608,5355.068
19 feb 202423.680,0024.800,0023.570,0024.710,0023.947,73145.904
18 feb 202423.590,0023.820,0023.460,0023.490,0022.765,3615.764
15 feb 202423.780,0023.890,0023.420,0023.650,0022.920,43112.125
14 feb 202424.210,0024.700,0023.490,0023.670,0022.939,81160.245
13 feb 202424.260,0024.740,0024.130,0024.210,0023.463,15305.261
12 feb 202423.600,0024.320,0023.570,0024.210,0023.463,15125.603
11 feb 202423.070,0023.550,0023.060,0023.380,0022.658,7630.000
08 feb 202423.900,0024.000,0023.610,0023.610,0022.881,66109.457
07 feb 202424.030,0024.490,0023.890,0024.140,0023.395,3151.820
06 feb 202424.000,0024.300,0023.670,0024.030,0023.288,7185.237
05 feb 202423.930,0024.430,0023.860,0024.000,0023.259,6352.129
04 feb 202424.550,0024.550,0023.930,0023.930,0023.191,7918.937
01 feb 202424.500,0024.560,0024.040,0024.300,0023.550,38112.699
31 gen 202424.940,0025.130,0024.320,0024.680,0023.918,65118.335
30 gen 202425.200,0025.200,0024.840,0024.940,0024.170,6366.095
29 gen 202424.220,0025.460,0024.220,0025.250,0024.471,0776.198
28 gen 202423.870,0024.470,0023.870,0024.470,0023.715,1318.525
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...