Italia markets open in 6 hours 36 minutes

Bank Leumi le-Israel B.M. (LUMI.TA)

Tel Aviv - Tel Aviv Prezzo differito. Valuta in ILA (0.01 ILS).
Aggiungi a watchlist
2.946,00+41,00 (+1,41%)
Alla chiusura: 03:49PM IDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ILAScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 mag 20242.919,002.946,002.883,002.946,002.946,002.101.734
09 mag 20242.918,002.940,002.901,002.905,002.905,003.488.432
08 mag 20242.960,002.965,002.902,002.918,002.918,003.866.316
07 mag 20242.908,002.960,002.905,002.960,002.960,004.895.422
06 mag 20242.890,002.922,002.872,002.883,002.883,003.741.580
05 mag 20242.916,002.975,002.911,002.911,002.911,003.004.663
02 mag 20242.898,002.923,002.860,002.890,002.890,006.586.682
01 mag 20242.908,002.912,002.866,002.882,002.882,003.648.291
30 apr 20242.883,002.938,002.873,002.930,002.930,007.360.131
25 apr 20242.868,002.888,002.843,002.869,002.869,0011.660.274
24 apr 20242.936,002.949,002.881,002.909,002.909,004.521.658
21 apr 20242.870,002.925,002.837,002.925,002.925,003.966.345
18 apr 20242.806,002.849,002.796,002.830,002.830,004.108.741
17 apr 20242.823,002.863,002.785,002.785,002.785,004.362.300
16 apr 20242.850,002.858,002.815,002.839,002.839,004.726.560
15 apr 20242.963,002.995,002.865,002.872,002.872,005.354.902
14 apr 20242.910,002.940,002.872,002.920,002.920,004.056.324
11 apr 20242.956,002.979,002.913,002.922,002.922,006.029.994
10 apr 20243.034,003.054,002.982,002.995,002.995,003.604.630
09 apr 20243.054,003.069,003.033,003.045,003.045,003.755.704
08 apr 20243.015,003.092,003.010,003.092,003.092,004.757.442
07 apr 2024------
04 apr 20242.963,002.967,002.897,002.899,002.899,003.843.488
03 apr 20243.014,003.029,002.925,002.980,002.980,004.285.857
02 apr 20243.069,003.077,003.000,003.014,003.014,004.159.294
01 apr 20243.108,003.115,003.070,003.070,003.070,001.270.804
31 mar 20243.062,003.100,003.031,003.100,003.100,002.973.666
28 mar 20243.059,003.099,003.023,003.057,003.057,008.946.948
27 mar 20243.067,003.090,003.020,003.033,003.033,005.774.688
27 mar 202423.97076 Dividendo
26 mar 20243.006,003.104,002.978,003.104,003.080,039.829.734
25 mar 20242.972,003.010,002.972,002.999,002.975,843.392.516
21 mar 20243.025,003.027,002.960,002.987,002.963,934.744.748
20 mar 20242.965,003.004,002.949,003.004,002.980,802.726.612
19 mar 20242.991,002.993,002.934,002.960,002.937,143.490.126
18 mar 20242.920,002.939,002.894,002.938,002.915,312.719.082
17 mar 20242.861,002.905,002.856,002.905,002.882,571.353.806
14 mar 20242.876,002.889,002.833,002.849,002.827,003.844.315
13 mar 20242.887,002.905,002.834,002.870,002.847,843.428.725
12 mar 20242.925,002.936,002.850,002.900,002.877,604.624.375
11 mar 20242.914,002.930,002.877,002.920,002.897,452.173.018
10 mar 20242.910,002.946,002.901,002.901,002.878,601.009.959
07 mar 20242.970,002.986,002.909,002.937,002.914,323.631.194
06 mar 20242.928,002.928,002.928,002.928,002.905,39-
05 mar 20242.951,002.952,002.915,002.928,002.905,391.642.940
04 mar 20243.004,003.007,002.942,002.958,002.935,162.898.920
03 mar 20243.005,003.030,002.996,003.009,002.985,761.898.091
29 feb 20242.944,003.020,002.915,002.992,002.968,896.138.770
28 feb 20242.919,002.945,002.885,002.929,002.906,382.593.691
26 feb 20242.920,002.954,002.899,002.912,002.889,514.000.466
25 feb 20242.868,002.912,002.868,002.912,002.889,511.767.060
22 feb 20242.852,002.870,002.835,002.854,002.831,965.370.964
21 feb 20242.815,002.829,002.797,002.819,002.797,239.521.654
20 feb 20242.778,002.827,002.766,002.807,002.785,326.083.205
19 feb 20242.750,002.792,002.748,002.792,002.770,443.172.213
18 feb 20242.738,002.756,002.732,002.756,002.734,721.128.236
15 feb 20242.750,002.763,002.723,002.727,002.705,943.395.510
14 feb 20242.782,002.798,002.745,002.750,002.728,762.227.472
13 feb 20242.738,002.820,002.725,002.800,002.778,384.059.121
12 feb 20242.709,002.738,002.690,002.738,002.716,861.644.438
11 feb 20242.672,002.698,002.670,002.689,002.668,231.815.412
08 feb 20242.729,002.740,002.703,002.718,002.697,012.591.870
07 feb 20242.760,002.764,002.715,002.721,002.699,994.599.195
06 feb 20242.723,002.766,002.703,002.765,002.743,657.077.448
05 feb 20242.750,002.755,002.705,002.719,002.698,003.593.335
04 feb 20242.765,002.777,002.741,002.750,002.728,761.789.938
01 feb 20242.779,002.787,002.745,002.745,002.723,806.251.323
31 gen 20242.790,002.815,002.765,002.786,002.764,484.008.235
30 gen 20242.818,002.823,002.785,002.793,002.771,432.381.814
29 gen 20242.795,002.828,002.767,002.819,002.797,234.637.024
28 gen 20242.733,002.790,002.726,002.785,002.763,491.920.765
25 gen 20242.719,002.728,002.700,002.700,002.679,159.238.536
24 gen 20242.735,002.762,002.723,002.747,002.725,792.867.963
23 gen 20242.667,002.715,002.667,002.700,002.679,152.666.605
22 gen 20242.734,002.761,002.690,002.690,002.669,233.223.319
21 gen 20242.770,002.777,002.723,002.729,002.707,93816.058
18 gen 20242.740,002.770,002.730,002.754,002.732,732.658.369
17 gen 20242.721,002.758,002.700,002.718,002.697,015.756.573
16 gen 20242.770,002.773,002.731,002.732,002.710,902.411.370
15 gen 20242.831,002.831,002.778,002.783,002.761,512.754.254
14 gen 20242.783,002.825,002.782,002.825,002.803,181.297.140
11 gen 20242.795,002.820,002.793,002.796,002.774,413.063.824
10 gen 20242.826,002.842,002.783,002.790,002.768,454.346.187
09 gen 20242.900,002.910,002.834,002.834,002.812,113.434.507
08 gen 20242.907,002.910,002.850,002.890,002.867,682.736.917
07 gen 20242.936,002.936,002.895,002.898,002.875,621.204.653
04 gen 20242.949,002.950,002.909,002.930,002.907,371.605.638
03 gen 20242.960,002.967,002.895,002.935,002.912,333.465.646
02 gen 20243.009,003.025,002.964,002.980,002.956,993.157.247
01 gen 20242.964,002.995,002.956,002.995,002.971,871.964.578
31 dic 20232.924,002.950,002.917,002.950,002.927,221.538.816
28 dic 20232.942,002.951,002.905,002.911,002.888,524.690.234
27 dic 20232.930,002.957,002.890,002.936,002.913,332.261.878
26 dic 20232.950,002.985,002.902,002.915,002.892,493.693.053
25 dic 20232.904,002.958,002.904,002.950,002.927,221.818.811
24 dic 20232.892,002.910,002.851,002.908,002.885,541.272.500
21 dic 20232.910,002.913,002.879,002.900,002.877,602.612.720
20 dic 20232.843,002.924,002.841,002.920,002.897,4511.156.807
19 dic 20232.840,002.845,002.811,002.832,002.810,132.527.820
18 dic 20232.778,002.837,002.776,002.832,002.810,135.205.329
*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...