Italia markets closed
Dow Jones
37.978,93 -481,99 (-1,25%) Nasdaq
15.508,48 -204,27 (-1,30%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.821,10 -512,19 (-0,85%) CMC Crypto 200
1.386,98 +4,40 (+0,32%)
Group 107 Ltd (G107.TA)
Tel Aviv - Tel Aviv Prezzo differito. Valuta in ILA (0.01 ILS).
Aggiungi a watchlist
Alla chiusura: 01:16PM IDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ILAScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 36,70 | 37,00 | 37,00 | 36,80 | 36,80 | 2.702 |
| 24 apr 2024 | 35,00 | 37,00 | 36,40 | 36,70 | 36,70 | 38.785 |
| 21 apr 2024 | 34,50 | 36,00 | 34,10 | 35,00 | 35,00 | 97.190 |
| 18 apr 2024 | 32,90 | 33,90 | 32,00 | 33,20 | 33,20 | 52.535 |
| 17 apr 2024 | 33,80 | 34,00 | 32,10 | 32,90 | 32,90 | 157.623 |
| 16 apr 2024 | 33,90 | 34,00 | 31,80 | 33,50 | 33,50 | 31.337 |
| 15 apr 2024 | 35,50 | 35,50 | 33,30 | 33,90 | 33,90 | 68.343 |
| 14 apr 2024 | 35,00 | 35,00 | 34,80 | 34,80 | 34,80 | 3.100 |
| 11 apr 2024 | 35,90 | 35,90 | 34,50 | 34,80 | 34,80 | 16.292 |
| 10 apr 2024 | 35,30 | 35,90 | 35,80 | 35,90 | 35,90 | 21.801 |
| 09 apr 2024 | 36,40 | 36,60 | 34,60 | 35,30 | 35,30 | 41.058 |
| 08 apr 2024 | 34,80 | 37,30 | 35,50 | 36,40 | 36,40 | 64.424 |
| 07 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 37,50 | 37,50 | 34,30 | 34,60 | 34,60 | 276.687 |
| 03 apr 2024 | 34,50 | 37,50 | 34,00 | 36,00 | 36,00 | 357.321 |
| 02 apr 2024 | 35,30 | 38,00 | 34,80 | 35,60 | 35,60 | 783.561 |
| 01 apr 2024 | 34,80 | 34,80 | 33,00 | 33,80 | 33,80 | 136.232 |
| 31 mar 2024 | 38,50 | 39,00 | 33,80 | 34,80 | 34,80 | 810.896 |
| 28 mar 2024 | 37,00 | 39,00 | 33,00 | 37,40 | 37,40 | 1.310.526 |
| 27 mar 2024 | 39,00 | 41,50 | 37,00 | 37,60 | 37,60 | 365.482 |
| 26 mar 2024 | 39,50 | 40,80 | 37,70 | 39,20 | 39,20 | 200.539 |
| 25 mar 2024 | 40,50 | 44,80 | 38,00 | 39,50 | 39,50 | 672.514 |
| 21 mar 2024 | 47,70 | 51,00 | 40,10 | 40,50 | 40,50 | 2.319.226 |
| 20 mar 2024 | 56,80 | 58,00 | 49,10 | 50,20 | 50,20 | 1.579.061 |
| 19 mar 2024 | 57,70 | 58,20 | 48,30 | 55,00 | 55,00 | 4.882.476 |
| 18 mar 2024 | 58,00 | 66,50 | 48,00 | 57,70 | 57,70 | 9.812.960 |
| 17 mar 2024 | 30,20 | 69,80 | 29,50 | 54,00 | 54,00 | 7.330.375 |
| 14 mar 2024 | 27,40 | 31,50 | 26,50 | 28,70 | 28,70 | 811.423 |
| 13 mar 2024 | 30,10 | 30,60 | 26,00 | 26,90 | 26,90 | 1.126.773 |
| 12 mar 2024 | 24,50 | 34,50 | 25,20 | 29,80 | 29,80 | 621.763 |
| 11 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | 2.630 |
| 10 mar 2024 | 25,80 | 25,80 | 23,80 | 24,50 | 24,50 | 100.016 |
| 07 mar 2024 | 25,10 | 25,70 | 25,70 | 25,60 | 25,60 | 6.000 |
| 06 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 05 mar 2024 | 27,00 | 27,00 | 26,40 | 26,40 | 26,40 | 14.000 |
| 04 mar 2024 | 26,50 | 26,50 | 26,20 | 26,20 | 26,20 | 6.500 |
| 03 mar 2024 | 25,30 | 26,20 | 25,50 | 25,70 | 25,70 | 20.945 |
| 29 feb 2024 | 24,70 | 25,40 | 25,30 | 25,30 | 25,30 | 10.081 |
| 28 feb 2024 | 24,70 | 25,40 | 24,00 | 24,70 | 24,70 | 4.220 |
| 26 feb 2024 | 24,50 | 25,10 | 23,80 | 24,70 | 24,70 | 60.744 |
| 25 feb 2024 | 23,80 | 24,90 | 24,00 | 24,50 | 24,50 | 32.401 |
| 22 feb 2024 | 23,50 | 24,00 | 23,50 | 23,80 | 23,80 | 43.588 |
| 21 feb 2024 | 22,50 | 23,90 | 23,10 | 23,50 | 23,50 | 67.222 |
| 20 feb 2024 | 22,80 | 23,70 | 22,10 | 22,50 | 22,50 | 166.712 |
| 19 feb 2024 | 22,90 | 24,40 | 22,20 | 22,80 | 22,80 | 54.554 |
| 18 feb 2024 | 23,50 | 23,30 | 22,80 | 22,90 | 22,90 | 82.235 |
| 15 feb 2024 | 23,60 | 23,50 | 23,30 | 23,50 | 23,50 | 14.215 |
| 14 feb 2024 | 25,10 | 24,20 | 23,30 | 23,60 | 23,60 | 84.001 |
| 13 feb 2024 | 24,30 | 25,60 | 24,40 | 25,10 | 25,10 | 20.511 |
| 12 feb 2024 | 23,30 | 24,90 | 24,00 | 24,30 | 24,30 | 59.154 |
| 11 feb 2024 | 23,00 | 23,50 | 23,00 | 23,30 | 23,30 | 27.838 |
| 08 feb 2024 | 22,50 | 23,00 | 23,00 | 23,00 | 23,00 | 8.006 |
| 07 feb 2024 | 24,30 | 24,30 | 22,20 | 22,50 | 22,50 | 202.860 |
| 06 feb 2024 | 26,50 | 26,50 | 24,10 | 24,30 | 24,30 | 132.148 |
| 05 feb 2024 | 27,30 | 26,50 | 25,20 | 25,70 | 25,70 | 37.674 |
| 04 feb 2024 | 27,00 | 27,80 | 27,80 | 27,30 | 27,30 | 3.000 |
| 01 feb 2024 | 26,00 | 28,40 | 26,00 | 27,00 | 27,00 | 76.630 |
| 31 gen 2024 | 26,50 | 26,90 | 25,40 | 26,00 | 26,00 | 181.678 |
| 30 gen 2024 | 29,40 | 29,40 | 25,60 | 26,50 | 26,50 | 600.415 |
| 29 gen 2024 | 25,30 | 32,50 | 25,30 | 29,40 | 29,40 | 976.906 |
| 28 gen 2024 | 27,90 | 26,40 | 24,60 | 25,30 | 25,30 | 125.307 |
| 25 gen 2024 | 30,20 | 28,30 | 27,20 | 27,90 | 27,90 | 153.503 |
| 24 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 23 gen 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 22 gen 2024 | 31,90 | 30,30 | 30,20 | 30,20 | 30,20 | 24.757 |
| 21 gen 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 18 gen 2024 | 32,90 | 31,90 | 31,90 | 31,90 | 31,90 | 8.357 |
| 17 gen 2024 | 32,80 | 33,00 | 33,00 | 32,90 | 32,90 | 1.939 |
| 16 gen 2024 | 30,00 | 34,90 | 30,20 | 32,80 | 32,80 | 76.736 |
| 15 gen 2024 | 31,70 | 31,90 | 29,10 | 30,00 | 30,00 | 35.313 |
| 14 gen 2024 | 33,40 | 32,00 | 31,20 | 31,70 | 31,70 | 20.400 |
| 11 gen 2024 | 35,90 | 34,10 | 32,70 | 33,40 | 33,40 | 13.998 |
| 10 gen 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | 1.700 |
| 09 gen 2024 | 36,60 | 36,60 | 35,90 | 35,90 | 35,90 | 12.982 |
| 08 gen 2024 | 36,80 | 36,80 | 36,00 | 36,60 | 36,60 | 24.883 |
| 07 gen 2024 | 39,90 | 37,00 | 34,50 | 35,00 | 35,00 | 205.621 |
| 04 gen 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
| 03 gen 2024 | 42,80 | 40,70 | 37,90 | 39,90 | 39,90 | 17.767 |
| 02 gen 2024 | 43,70 | 42,80 | 42,80 | 42,80 | 42,80 | 6.229 |
| 01 gen 2024 | 43,20 | 45,00 | 43,20 | 43,70 | 43,70 | 20.504 |
| 31 dic 2023 | 42,00 | 43,40 | 40,30 | 41,90 | 41,90 | 51.237 |
| 28 dic 2023 | 40,20 | 42,50 | 39,00 | 41,30 | 41,30 | 46.064 |
| 27 dic 2023 | 41,40 | 42,00 | 38,00 | 40,20 | 40,20 | 54.618 |
| 26 dic 2023 | 42,70 | 45,80 | 39,00 | 41,40 | 41,40 | 79.652 |
| 25 dic 2023 | 37,00 | 45,80 | 36,30 | 40,60 | 40,60 | 201.766 |
| 24 dic 2023 | 37,00 | 37,00 | 36,60 | 37,00 | 37,00 | 13.294 |
| 21 dic 2023 | 40,20 | 41,20 | 35,70 | 37,00 | 37,00 | 219.962 |
| 20 dic 2023 | 47,00 | 47,00 | 37,50 | 40,20 | 40,20 | 205.709 |
| 19 dic 2023 | 47,80 | 50,70 | 44,00 | 47,80 | 47,80 | 127.342 |
| 18 dic 2023 | 47,40 | 49,90 | 45,00 | 47,30 | 47,30 | 76.369 |
| 17 dic 2023 | 40,60 | 52,00 | 40,00 | 47,40 | 47,40 | 773.709 |
| 14 dic 2023 | 37,10 | 42,00 | 37,10 | 40,40 | 40,40 | 239.451 |
| 13 dic 2023 | 35,80 | 38,90 | 35,00 | 37,10 | 37,10 | 136.022 |
| 12 dic 2023 | 39,00 | 40,80 | 33,00 | 35,40 | 35,40 | 455.214 |
| 11 dic 2023 | 26,90 | 43,90 | 26,90 | 38,80 | 38,80 | 1.254.284 |
| 10 dic 2023 | 19,90 | 26,20 | 20,20 | 25,20 | 25,20 | 584.941 |
| 07 dic 2023 | 20,50 | 20,80 | 19,60 | 19,90 | 19,90 | 7.975 |
| 06 dic 2023 | 20,50 | 20,50 | 20,40 | 20,50 | 20,50 | 52.756 |
| 05 dic 2023 | 20,40 | 20,70 | 20,70 | 20,50 | 20,50 | 2.300 |
| 04 dic 2023 | 21,50 | 21,80 | 19,70 | 20,40 | 20,40 | 46.182 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.