Italia markets open in 1 minute
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) EUR/USD
1,0647 +0,0001 (+0,01%) Bitcoin EUR
60.670,36 +3.297,57 (+5,75%) CMC Crypto 200
1.304,09 -8,54 (-0,65%)
ICL Group Ltd (ICL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 4,6800 | 4,7200 | 4,6400 | 4,6600 | 4,6600 | 579.500 |
| 17 apr 2024 | 4,7500 | 4,7800 | 4,6600 | 4,6800 | 4,6800 | 945.600 |
| 16 apr 2024 | 4,7000 | 4,7800 | 4,6600 | 4,6800 | 4,6800 | 1.029.700 |
| 15 apr 2024 | 4,7400 | 4,7500 | 4,6100 | 4,6300 | 4,6300 | 762.900 |
| 12 apr 2024 | 4,8600 | 4,8600 | 4,7300 | 4,7300 | 4,7300 | 550.400 |
| 11 apr 2024 | 4,9100 | 4,9200 | 4,8100 | 4,8800 | 4,8800 | 824.000 |
| 10 apr 2024 | 5,0500 | 5,0700 | 4,9750 | 5,0200 | 5,0200 | 752.900 |
| 09 apr 2024 | 5,1900 | 5,2200 | 5,1600 | 5,2200 | 5,2200 | 440.500 |
| 08 apr 2024 | 5,1700 | 5,2000 | 5,0900 | 5,1100 | 5,1100 | 802.800 |
| 05 apr 2024 | 4,9700 | 5,0700 | 4,9100 | 5,0200 | 5,0200 | 770.900 |
| 04 apr 2024 | 5,0300 | 5,0700 | 4,9700 | 4,9700 | 4,9700 | 954.300 |
| 03 apr 2024 | 5,1100 | 5,1400 | 5,0950 | 5,1300 | 5,1300 | 724.700 |
| 02 apr 2024 | 5,2300 | 5,2430 | 5,1550 | 5,2000 | 5,2000 | 617.200 |
| 01 apr 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 gen 2024 | 4,6400 | 4,6500 | 4,5500 | 4,5500 | 4,5066 | 1.026.200 |
| 30 gen 2024 | 4,6400 | 4,6650 | 4,5800 | 4,6400 | 4,5957 | 451.400 |
| 29 gen 2024 | 4,6100 | 4,6600 | 4,5700 | 4,6500 | 4,6056 | 729.600 |
| 26 gen 2024 | 4,7000 | 4,7050 | 4,6300 | 4,6300 | 4,5858 | 497.700 |
| 25 gen 2024 | 4,6700 | 4,6900 | 4,6400 | 4,6600 | 4,6155 | 684.900 |
| 24 gen 2024 | 4,6900 | 4,6900 | 4,5650 | 4,6100 | 4,5660 | 2.049.400 |
| 23 gen 2024 | 4,5000 | 4,5800 | 4,5000 | 4,5400 | 4,4967 | 1.008.900 |
| 22 gen 2024 | 4,5000 | 4,5200 | 4,4300 | 4,4900 | 4,4472 | 793.400 |
| 19 gen 2024 | 4,4000 | 4,5100 | 4,3600 | 4,5100 | 4,4670 | 904.800 |
| 18 gen 2024 | 4,4600 | 4,4600 | 4,4000 | 4,4100 | 4,3679 | 1.547.300 |
| 17 gen 2024 | 4,4200 | 4,4200 | 4,3000 | 4,3400 | 4,2986 | 1.609.200 |
| 16 gen 2024 | 4,5100 | 4,5500 | 4,3600 | 4,3800 | 4,3382 | 1.767.200 |
| 12 gen 2024 | 4,6700 | 4,7450 | 4,5550 | 4,6400 | 4,5957 | 1.802.800 |
| 11 gen 2024 | 4,8200 | 4,8400 | 4,7400 | 4,7700 | 4,7245 | 736.800 |
| 10 gen 2024 | 4,8500 | 4,8600 | 4,7900 | 4,8000 | 4,7542 | 784.800 |
| 09 gen 2024 | 4,9100 | 4,9200 | 4,8400 | 4,8500 | 4,8037 | 839.700 |
| 08 gen 2024 | 4,9400 | 4,9600 | 4,9000 | 4,9500 | 4,9028 | 964.200 |
| 05 gen 2024 | 5,0800 | 5,0800 | 5,0000 | 5,0500 | 5,0018 | 855.800 |
| 04 gen 2024 | 5,0400 | 5,1600 | 5,0100 | 5,0800 | 5,0315 | 987.200 |
| 03 gen 2024 | 4,9700 | 4,9900 | 4,9000 | 4,9600 | 4,9127 | 1.058.900 |
| 02 gen 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 |
| 07 dic 2023 | 5,0200 | 5,0700 | 5,0000 | 5,0500 | 5,0018 | 791.900 |
| 06 dic 2023 | 5,0400 | 5,1000 | 5,0200 | 5,0300 | 4,9820 | 513.000 |
| 05 dic 2023 | 5,0300 | 5,0900 | 5,0100 | 5,0200 | 4,9721 | 1.092.100 |
| 05 dic 2023 | 0.053 Dividendo | |||||
| 04 dic 2023 | 5,0600 | 5,0860 | 5,0300 | 5,0700 | 4,9691 | 732.200 |
| 01 dic 2023 | 5,0300 | 5,1300 | 5,0150 | 5,1300 | 5,0279 | 764.500 |
| 30 nov 2023 | 5,2180 | 5,2180 | 5,0200 | 5,0300 | 4,9299 | 1.265.600 |
| 29 nov 2023 | 5,2700 | 5,3100 | 5,2450 | 5,2900 | 5,1847 | 517.900 |
| 28 nov 2023 | 5,2400 | 5,2500 | 5,1800 | 5,2000 | 5,0965 | 777.200 |
| *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.