Italia markets closed

Malam - Team Ltd (MLTM.TA)

Tel Aviv - Tel Aviv Prezzo differito. Valuta in ILA (0.01 ILS).
Aggiungi a watchlist
5.704,00+16,00 (+0,28%)
Alla chiusura: 05:24PM IDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ILAScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20245.688,005.866,005.644,005.704,005.704,007.141
16 giu 20245.724,005.743,005.537,005.688,005.688,002.796
13 giu 20245.786,005.795,005.697,005.724,005.724,002.279
10 giu 20245.578,005.822,005.577,005.786,005.786,004.644
09 giu 20245.619,005.650,005.533,005.578,005.578,0012.785
06 giu 20245.791,005.796,005.610,005.619,005.619,008.415
05 giu 20245.941,005.946,005.737,005.791,005.791,0010.407
04 giu 20246.237,006.237,005.873,005.941,005.941,009.133
03 giu 20246.072,006.214,005.966,006.016,006.016,006.539
02 giu 20246.094,006.192,006.050,006.072,006.072,002.694
30 mag 20246.142,006.161,006.066,006.094,006.094,008.257
29 mag 20246.270,006.347,006.100,006.142,006.142,007.760
28 mag 20246.410,006.455,006.270,006.270,006.270,009.544
27 mag 20246.185,006.501,006.337,006.410,006.410,0026.466
26 mag 20246.074,006.243,006.074,006.185,006.185,005.639
23 mag 20246.163,006.169,005.965,006.074,006.074,004.746
22 mag 20246.205,006.343,006.116,006.163,006.163,005.290
21 mag 20246.255,006.347,006.137,006.205,006.205,007.175
20 mag 20246.288,006.378,006.179,006.255,006.255,009.900
19 mag 20246.418,006.434,006.200,006.288,006.288,006.118
16 mag 20246.520,006.526,006.322,006.418,006.418,009.038
15 mag 20246.550,006.584,006.454,006.499,006.499,0012.043
12 mag 20246.550,006.587,006.462,006.517,006.517,008.315
09 mag 20246.502,006.578,006.449,006.545,006.545,004.305
08 mag 20246.515,006.546,006.470,006.502,006.502,0013.271
07 mag 20246.438,006.524,006.340,006.515,006.515,0014.690
06 mag 20246.273,006.364,006.262,006.324,006.324,009.369
05 mag 20246.171,006.352,006.164,006.273,006.273,009.862
02 mag 20246.388,006.388,006.140,006.140,006.140,0059.855
01 mag 20246.112,006.296,006.018,006.159,006.159,0010.748
30 apr 20246.129,006.374,006.069,006.112,006.112,0012.632
25 apr 20246.213,006.213,006.079,006.129,006.129,004.798
24 apr 20246.275,006.275,006.150,006.213,006.213,0025.660
21 apr 20246.279,006.347,006.187,006.275,006.275,006.338
18 apr 20246.439,006.439,006.220,006.279,006.279,0020.477
17 apr 20246.382,006.440,006.250,006.297,006.297,006.041
16 apr 20246.356,006.445,006.227,006.382,006.382,005.659
15 apr 20246.618,006.796,006.486,006.486,006.486,0019.267
14 apr 20246.574,006.700,006.369,006.618,006.618,007.972
11 apr 20246.674,006.680,006.449,006.574,006.574,0014.143
10 apr 20246.647,006.694,006.583,006.674,006.674,0036.357
09 apr 20246.600,006.609,006.555,006.578,006.578,009.377
08 apr 20246.521,006.647,006.521,006.573,006.573,007.354
07 apr 2024------
04 apr 20246.573,006.648,006.361,006.463,006.463,009.914
03 apr 20246.363,006.595,006.306,006.573,006.573,0019.510
02 apr 20246.495,006.495,006.336,006.363,006.363,008.833
01 apr 20246.345,006.482,006.309,006.473,006.473,0064.725
31 mar 20246.273,006.319,006.237,006.309,006.309,004.893
28 mar 20246.280,006.281,006.181,006.273,006.273,0017.672
27 mar 20246.450,006.450,006.219,006.227,006.227,006.935
26 mar 20246.280,006.344,006.280,006.323,006.323,0019.997
25 mar 20246.004,006.280,005.990,006.280,006.280,0025.814
21 mar 20245.969,006.062,005.929,006.039,006.039,0014.359
20 mar 20245.849,006.032,005.842,005.969,005.969,0039.890
19 mar 20245.324,005.650,005.324,005.637,005.637,0027.515
18 mar 20245.190,005.347,005.200,005.324,005.324,0039.410
17 mar 20245.122,005.200,005.122,005.190,005.190,002.516
14 mar 20245.167,005.189,005.088,005.122,005.122,006.346
13 mar 20245.145,005.190,005.104,005.167,005.167,004.190
12 mar 20245.150,005.190,005.090,005.145,005.145,006.364
11 mar 20245.114,005.168,005.084,005.150,005.150,008.683
10 mar 20245.200,005.203,005.111,005.114,005.114,0015.523
07 mar 20245.138,005.332,005.129,005.168,005.168,008.423
06 mar 20245.093,005.093,005.093,005.093,005.093,00-
05 mar 20245.120,005.196,005.066,005.093,005.093,0018.198
04 mar 20245.196,005.198,005.075,005.120,005.120,006.351
03 mar 20245.126,005.200,005.126,005.196,005.196,003.763
29 feb 20245.098,005.166,005.078,005.126,005.126,009.498
28 feb 20245.103,005.150,005.056,005.098,005.098,005.911
26 feb 20245.140,005.141,005.053,005.103,005.103,006.895
25 feb 20245.079,005.152,005.079,005.141,005.141,002.042
22 feb 20244.961,005.159,004.998,005.079,005.079,0013.886
21 feb 20244.983,005.027,004.942,004.961,004.961,003.078
20 feb 20244.923,005.009,004.916,004.983,004.983,007.642
19 feb 20244.909,004.937,004.906,004.923,004.923,002.097
18 feb 20244.862,004.935,004.862,004.909,004.909,003.445
15 feb 20244.850,004.907,004.839,004.862,004.862,007.769
14 feb 20244.875,004.907,004.807,004.837,004.837,009.087
13 feb 20244.828,004.910,004.825,004.875,004.875,004.495
12 feb 20244.805,004.862,004.784,004.828,004.828,006.025
11 feb 20244.765,004.820,004.748,004.805,004.805,002.615
08 feb 20244.828,004.993,004.800,004.815,004.815,006.215
07 feb 20244.791,004.851,004.731,004.828,004.828,005.831
06 feb 20244.717,004.823,004.674,004.791,004.791,006.465
05 feb 20244.800,004.840,004.700,004.717,004.717,0012.265
04 feb 20244.950,004.971,004.800,004.800,004.800,0017.771
01 feb 20244.811,004.950,004.818,004.950,004.950,0035.337
31 gen 20244.885,004.920,004.802,004.811,004.811,0015.348
30 gen 20244.874,004.927,004.816,004.836,004.836,0027.386
29 gen 20244.998,004.976,004.809,004.874,004.874,0035.295
28 gen 20244.968,005.034,004.968,004.998,004.998,0019.181
25 gen 20244.887,005.000,004.832,004.968,004.968,005.346
24 gen 20244.786,004.916,004.786,004.887,004.887,007.188
23 gen 20244.738,004.798,004.681,004.786,004.786,0011.412
22 gen 20244.818,004.874,004.705,004.738,004.738,0014.546
21 gen 20244.995,005.008,004.800,004.818,004.818,0015.513
18 gen 20244.989,005.061,004.923,004.995,004.995,009.890
17 gen 20244.895,005.010,004.855,004.989,004.989,0014.401
16 gen 20244.891,004.965,004.873,004.895,004.895,004.137
*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...