Italia markets open in 2 hours 34 minutes

ICL Group Ltd (ICL.TA)

Tel Aviv - Tel Aviv Prezzo differito. Valuta in ILA (0.01 ILS).
Aggiungi a watchlist
1.745,00+27,00 (+1,57%)
Alla chiusura: 03:49PM IDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ILAScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mag 20241.757,001.757,001.728,001.745,001.745,00622.330
02 mag 20241.725,001.743,001.691,001.718,001.718,003.055.201
01 mag 20241.738,001.761,001.676,001.706,001.706,002.299.214
30 apr 20241.760,001.805,001.747,001.762,001.762,002.674.703
25 apr 20241.770,001.773,001.739,001.747,001.747,002.462.700
24 apr 20241.780,001.796,001.765,001.765,001.765,001.885.533
21 apr 20241.799,001.806,001.762,001.805,001.805,001.162.507
18 apr 20241.790,001.791,001.747,001.768,001.768,001.523.216
17 apr 20241.757,001.806,001.755,001.773,001.773,001.552.113
16 apr 20241.716,001.793,001.708,001.790,001.790,001.864.086
15 apr 20241.816,001.846,001.744,001.744,001.744,001.838.716
14 apr 20241.802,001.836,001.770,001.794,001.794,00742.866
11 apr 20241.861,001.890,001.808,001.815,001.815,002.615.623
10 apr 20241.923,001.945,001.862,001.881,001.881,001.456.244
09 apr 20241.880,001.930,001.880,001.923,001.923,001.694.886
08 apr 20241.939,001.958,001.895,001.908,001.908,001.940.375
07 apr 2024------
04 apr 20241.879,001.894,001.845,001.857,001.857,002.771.429
03 apr 20241.936,001.936,001.882,001.899,001.899,001.490.316
02 apr 20241.954,001.968,001.920,001.938,001.938,001.489.460
01 apr 20241.959,001.982,001.943,001.963,001.963,00708.938
31 mar 20241.976,001.983,001.951,001.951,001.951,001.040.794
28 mar 20241.988,002.000,001.936,001.944,001.944,003.543.298
27 mar 20241.928,001.950,001.924,001.945,001.945,00780.152
26 mar 20241.939,001.951,001.920,001.934,001.934,001.704.969
25 mar 20241.910,001.945,001.910,001.931,001.931,001.559.355
21 mar 20241.950,001.970,001.920,001.968,001.968,002.879.142
20 mar 20241.875,001.902,001.832,001.902,001.902,001.807.155
19 mar 20241.856,001.893,001.848,001.875,001.875,002.108.984
18 mar 20241.799,001.850,001.770,001.850,001.850,002.752.362
17 mar 20241.773,001.799,001.768,001.770,001.770,00585.626
14 mar 20241.811,001.838,001.765,001.773,001.773,0010.206.967
14 mar 202417.4216 Dividendo
13 mar 20241.830,001.845,001.801,001.837,001.819,581.490.743
12 mar 20241.867,001.876,001.813,001.835,001.817,602.070.492
11 mar 20241.884,001.890,001.825,001.848,001.830,472.433.554
10 mar 20241.912,001.916,001.875,001.879,001.861,181.162.553
07 mar 20241.920,001.997,001.911,001.963,001.944,383.342.255
06 mar 20241.892,001.892,001.892,001.892,001.874,06-
05 mar 20241.908,001.908,001.883,001.892,001.874,061.526.519
04 mar 20241.870,001.927,001.870,001.908,001.889,912.007.584
03 mar 20241.904,001.930,001.904,001.905,001.886,93756.074
29 feb 20241.839,001.896,001.829,001.889,001.871,094.574.758
28 feb 20241.890,001.914,001.819,001.834,001.816,614.122.442
26 feb 20241.865,001.889,001.828,001.842,001.824,532.373.089
25 feb 20241.877,001.887,001.873,001.887,001.869,10528.174
22 feb 20241.812,001.886,001.796,001.864,001.846,323.944.139
21 feb 20241.805,001.827,001.766,001.786,001.769,061.669.748
20 feb 20241.837,001.842,001.800,001.805,001.787,882.143.226
19 feb 20241.815,001.837,001.804,001.820,001.802,742.007.956
18 feb 20241.810,001.826,001.804,001.821,001.803,73711.573
15 feb 20241.727,001.786,001.716,001.786,001.769,063.167.436
14 feb 20241.708,001.733,001.701,001.717,001.700,721.281.676
13 feb 20241.689,001.732,001.685,001.708,001.691,801.852.943
12 feb 20241.647,001.673,001.647,001.660,001.644,261.506.258
11 feb 20241.645,001.663,001.638,001.647,001.631,38236.456
08 feb 20241.679,001.682,001.653,001.653,001.637,321.892.088
07 feb 20241.669,001.703,001.667,001.678,001.662,091.472.254
06 feb 20241.653,001.688,001.637,001.678,001.662,091.464.516
05 feb 20241.659,001.670,001.644,001.644,001.628,411.130.737
04 feb 20241.674,001.687,001.661,001.661,001.645,25447.550
01 feb 20241.651,001.694,001.651,001.674,001.658,121.814.993
31 gen 20241.693,001.718,001.675,001.676,001.660,112.302.575
30 gen 20241.704,001.704,001.676,001.676,001.660,111.417.302
29 gen 20241.714,001.718,001.683,001.690,001.673,971.357.279
28 gen 20241.719,001.731,001.715,001.718,001.701,71327.507
25 gen 20241.712,001.735,001.704,001.725,001.708,643.369.969
24 gen 20241.710,001.748,001.696,001.700,001.683,881.916.401
23 gen 20241.698,001.710,001.671,001.710,001.693,781.332.299
22 gen 20241.699,001.711,001.667,001.698,001.681,902.252.413
21 gen 20241.685,001.705,001.680,001.690,001.673,97559.874
18 gen 20241.658,001.691,001.653,001.670,001.654,161.750.035
17 gen 20241.646,001.683,001.629,001.653,001.637,323.049.737
16 gen 20241.714,001.731,001.669,001.669,001.653,173.078.661
15 gen 20241.753,001.756,001.705,001.712,001.695,761.888.190
14 gen 20241.741,001.759,001.736,001.753,001.736,38726.893
11 gen 20241.802,001.807,001.774,001.783,001.766,092.359.265
10 gen 20241.815,001.821,001.802,001.802,001.784,911.688.997
09 gen 20241.823,001.835,001.804,001.826,001.808,681.750.199
08 gen 20241.856,001.856,001.804,001.818,001.800,762.351.628
07 gen 20241.860,001.868,001.830,001.845,001.827,50370.458
04 gen 20241.809,001.875,001.809,001.875,001.857,221.340.980
03 gen 20241.815,001.824,001.809,001.809,001.791,841.331.407
02 gen 20241.850,001.853,001.807,001.829,001.811,651.687.402
01 gen 20241.828,001.840,001.813,001.840,001.822,55891.060
31 dic 20231.818,001.826,001.809,001.818,001.800,76631.818
28 dic 20231.816,001.833,001.797,001.831,001.813,642.904.946
27 dic 20231.810,001.830,001.803,001.814,001.796,801.818.185
26 dic 20231.849,001.852,001.799,001.810,001.792,831.741.118
25 dic 20231.808,001.840,001.807,001.840,001.822,55770.631
24 dic 20231.812,001.820,001.804,001.808,001.790,85350.539
21 dic 20231.811,001.816,001.795,001.804,001.786,891.187.733
20 dic 20231.836,001.868,001.827,001.829,001.811,651.732.278
19 dic 20231.805,001.835,001.794,001.833,001.815,621.601.049
18 dic 20231.845,001.846,001.771,001.802,001.784,913.592.660
17 dic 20231.851,001.868,001.809,001.849,001.831,46776.111
14 dic 20231.824,001.895,001.817,001.885,001.867,123.491.567
13 dic 20231.814,001.815,001.762,001.783,001.766,092.804.158
12 dic 20231.876,001.890,001.807,001.813,001.795,811.836.824
11 dic 20231.864,001.870,001.834,001.850,001.832,461.744.545
*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...