Italia markets closed

Bank Hapoalim B.M. (POLI.TA)

Tel Aviv - Tel Aviv Prezzo differito. Valuta in ILA (0.01 ILS).
Aggiungi a watchlist
3.324,00-96,00 (-2,81%)
Alla chiusura: 05:24PM IDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ILAScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20243.400,003.418,003.310,003.324,003.324,003.807.845
19 giu 20243.346,003.420,003.342,003.420,003.420,002.091.054
18 giu 20243.365,003.376,003.317,003.352,003.352,002.259.080
17 giu 20243.301,003.354,003.291,003.354,003.354,002.355.819
16 giu 20243.370,003.380,003.301,003.301,003.301,00756.035
13 giu 20243.329,003.371,003.317,003.350,003.350,004.308.265
10 giu 20243.281,003.325,003.281,003.314,003.314,001.896.364
09 giu 20243.358,003.390,003.300,003.315,003.315,002.063.330
06 giu 20243.320,003.350,003.280,003.315,003.315,004.857.774
05 giu 20243.449,003.452,003.360,003.364,003.364,002.414.785
04 giu 20243.480,003.480,003.395,003.449,003.449,003.023.800
03 giu 20243.423,003.491,003.385,003.480,003.480,0010.631.823
02 giu 20243.465,003.469,003.390,003.400,003.400,001.901.477
30 mag 20243.360,003.407,003.337,003.400,003.400,0016.228.613
29 mag 20243.355,003.418,003.350,003.397,003.397,003.890.460
29 mag 202457.93602 Dividendo
28 mag 20243.370,003.430,003.348,003.430,003.372,064.763.054
27 mag 20243.340,003.359,003.308,003.354,003.297,352.055.152
26 mag 20243.330,003.346,003.313,003.340,003.283,58981.073
23 mag 20243.289,003.314,003.249,003.314,003.258,022.995.713
22 mag 20243.340,003.345,003.266,003.289,003.233,452.692.884
21 mag 20243.370,003.380,003.295,003.337,003.280,642.917.284
20 mag 20243.369,003.380,003.294,003.358,003.301,284.186.528
19 mag 20243.335,003.335,003.258,003.304,003.248,191.182.305
16 mag 20243.350,003.350,003.287,003.307,003.251,143.126.512
15 mag 20243.407,003.410,003.346,003.360,003.303,252.569.497
12 mag 20243.349,003.392,003.300,003.392,003.334,711.538.361
09 mag 20243.325,003.359,003.314,003.331,003.274,741.635.346
08 mag 20243.367,003.378,003.311,003.325,003.268,842.554.942
07 mag 20243.272,003.367,003.272,003.367,003.310,133.810.151
06 mag 20243.290,003.324,003.258,003.272,003.216,733.134.643
05 mag 20243.350,003.385,003.316,003.319,003.262,941.776.884
02 mag 20243.359,003.366,003.312,003.319,003.262,945.761.879
01 mag 20243.368,003.372,003.306,003.349,003.292,433.665.157
30 apr 20243.340,003.397,003.332,003.386,003.328,815.067.694
25 apr 20243.340,003.360,003.283,003.320,003.263,925.113.127
24 apr 20243.410,003.433,003.334,003.372,003.315,043.329.310
21 apr 20243.330,003.388,003.287,003.388,003.330,772.885.041
18 apr 20243.224,003.286,003.224,003.262,003.206,902.629.197
17 apr 20243.232,003.274,003.224,003.224,003.169,542.512.973
16 apr 20243.260,003.287,003.202,003.249,003.194,123.355.947
15 apr 20243.377,003.408,003.278,003.291,003.235,412.639.377
14 apr 20243.333,003.358,003.283,003.320,003.263,922.241.888
11 apr 20243.352,003.374,003.287,003.318,003.261,964.354.860
10 apr 20243.416,003.428,003.357,003.382,003.324,872.768.562
09 apr 20243.443,003.457,003.400,003.418,003.360,272.472.345
08 apr 20243.420,003.475,003.411,003.475,003.416,304.083.954
07 apr 2024------
04 apr 20243.373,003.378,003.290,003.290,003.234,432.940.134
03 apr 20243.400,003.403,003.307,003.392,003.334,715.170.848
02 apr 20243.438,003.445,003.361,003.373,003.316,033.811.012
01 apr 20243.500,003.517,003.458,003.458,003.399,591.154.008
31 mar 20243.400,003.500,003.390,003.500,003.440,883.037.927
28 mar 20243.440,003.460,003.396,003.448,003.389,768.456.299
27 mar 20243.466,003.480,003.420,003.430,003.372,064.389.235
26 mar 20243.400,003.479,003.375,003.466,003.407,4610.258.391
25 mar 20243.388,003.414,003.370,003.400,003.342,573.220.521
21 mar 20243.417,003.430,003.375,003.388,003.330,772.882.784
20 mar 20243.377,003.407,003.361,003.400,003.342,572.097.555
19 mar 20243.387,003.400,003.350,003.375,003.317,993.420.110
18 mar 20243.419,003.424,003.366,003.387,003.329,793.247.725
18 mar 202426.32205 Dividendo
17 mar 20243.306,003.418,003.306,003.418,003.334,392.073.829
14 mar 20243.360,003.370,003.290,003.322,003.240,743.951.299
13 mar 20243.351,003.383,003.304,003.347,003.265,132.735.649
12 mar 20243.380,003.408,003.301,003.360,003.277,817.913.125
11 mar 20243.350,003.395,003.342,003.390,003.307,073.092.978
10 mar 20243.341,003.366,003.330,003.342,003.260,25904.176
07 mar 20243.424,003.439,003.340,003.358,003.275,865.087.322
06 mar 20243.362,003.362,003.362,003.362,003.279,76-
05 mar 20243.375,003.390,003.351,003.362,003.279,761.882.502
04 mar 20243.450,003.462,003.381,003.394,003.310,982.929.278
03 mar 20243.449,003.470,003.432,003.462,003.377,311.670.959
29 feb 20243.360,003.450,003.346,003.418,003.334,395.992.711
28 feb 20243.339,003.362,003.322,003.344,003.262,203.451.405
26 feb 20243.360,003.380,003.344,003.344,003.262,203.198.166
25 feb 20243.300,003.354,003.300,003.354,003.271,95937.435
22 feb 20243.301,003.336,003.289,003.291,003.210,504.331.884
21 feb 20243.270,003.295,003.253,003.260,003.180,252.461.840
20 feb 20243.215,003.284,003.188,003.260,003.180,255.700.950
19 feb 20243.169,003.229,003.169,003.229,003.150,011.782.887
18 feb 20243.156,003.182,003.151,003.182,003.104,16818.447
15 feb 20243.187,003.190,003.140,003.148,003.070,991.809.036
14 feb 20243.208,003.220,003.164,003.171,003.093,431.906.597
13 feb 20243.120,003.237,003.113,003.228,003.149,043.555.755
12 feb 20243.126,003.137,003.076,003.130,003.053,432.316.966
11 feb 20243.116,003.128,003.090,003.105,003.029,051.190.847
08 feb 20243.160,003.186,003.142,003.163,003.085,632.275.149
07 feb 20243.153,003.188,003.146,003.171,003.093,432.156.716
06 feb 20243.096,003.163,003.079,003.158,003.080,755.463.776
05 feb 20243.096,003.127,003.085,003.095,003.019,293.151.016
04 feb 20243.075,003.104,003.075,003.094,003.018,311.340.317
01 feb 20243.099,003.115,003.058,003.058,002.983,206.312.406
31 gen 20243.139,003.159,003.102,003.118,003.041,734.116.879
30 gen 20243.170,003.172,003.128,003.139,003.062,212.250.532
29 gen 20243.155,003.191,003.110,003.172,003.094,413.594.100
28 gen 20243.094,003.164,003.093,003.160,003.082,701.754.458
25 gen 20243.075,003.103,003.060,003.068,002.992,955.010.267
24 gen 20243.102,003.128,003.081,003.103,003.027,092.751.360
23 gen 20243.022,003.077,003.022,003.071,002.995,882.671.244
*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...