Italia markets closed

Tower Semiconductor Ltd. (TSEM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,04+0,55 (+1,69%)
Alla chiusura: 04:00PM EDT
32,86 -0,18 (-0,54%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202433,0533,1532,7533,0433,04229.249
02 mag 202432,6332,8532,0032,4932,49639.600
01 mag 202432,7233,1531,7832,3132,31405.100
30 apr 202432,4132,9432,3932,8732,87279.200
29 apr 202432,4532,7632,1632,6632,66263.000
26 apr 202432,1532,5332,0432,3632,36189.400
25 apr 202431,5032,3531,1932,1732,17254.100
24 apr 202432,1932,3931,3631,7331,73281.600
23 apr 202431,9232,3331,5731,7531,75549.400
22 apr 202431,1831,9531,1331,9431,94395.500
19 apr 202431,0131,5330,7930,9930,99392.500
18 apr 202431,7031,7530,8131,1531,15502.800
17 apr 202431,8832,0330,9131,5931,59596.100
16 apr 202431,2032,0931,0731,8031,80347.100
15 apr 202432,0132,0230,7431,0331,03567.100
12 apr 202432,8732,8731,3431,5831,58702.900
11 apr 202433,9133,9132,4433,3033,30532.600
10 apr 202434,0334,5933,6133,8333,83652.900
09 apr 202434,0534,5833,9934,4834,48860.600
08 apr 202433,2633,7833,0833,5133,51416.200
05 apr 202432,9033,0032,2832,6432,64345.000
04 apr 202432,8033,7632,6332,8532,85611.500
03 apr 202432,5233,4732,3832,8132,81357.800
02 apr 202432,8133,2032,4633,0033,00562.800
01 apr 202433,6534,0932,9133,1033,10522.400
28 mar 202432,9933,5932,7433,4533,45460.300
27 mar 202433,0033,1332,7832,9932,99317.400
26 mar 202433,1433,1532,6732,7232,72544.900
25 mar 202433,0033,2532,8132,9132,91443.000
22 mar 202433,2433,2432,7632,9732,97436.200
21 mar 202433,9534,1933,3533,3633,36436.800
20 mar 202432,7933,4532,7533,2833,28709.400
19 mar 202432,4133,1932,0232,8132,81714.600
18 mar 202431,2832,5031,2832,4732,47662.300
15 mar 202430,7031,2330,6730,9830,98337.100
14 mar 202430,9931,0430,4830,9430,94411.600
13 mar 202431,5031,7230,8831,0631,06786.500
12 mar 202431,5031,9331,3231,6831,68382.900
11 mar 202431,5031,9531,1831,3931,39560.800
08 mar 202433,1133,3532,1232,3132,31596.800
07 mar 202432,6933,5532,6933,0733,07311.100
06 mar 202433,3433,6332,5532,6332,63363.500
05 mar 202433,3633,4332,4932,8732,87363.500
04 mar 202433,6834,2033,1833,5033,50838.200
01 mar 202433,1033,8932,9333,6233,62631.600
29 feb 202432,8633,2932,7532,8832,88639.000
28 feb 202433,4633,4932,5732,6732,67770.200
27 feb 202433,7233,7233,0133,2933,291.502.000
26 feb 202433,8734,1833,5433,5933,59799.600
23 feb 202433,4533,6932,2433,2733,27755.200
22 feb 202434,7134,7433,4833,5233,52763.100
21 feb 202433,6533,7132,7433,3133,31785.600
20 feb 202434,0534,5033,7533,9233,92906.500
16 feb 202433,0034,5032,6333,7233,721.445.700
15 feb 202432,8233,2532,2132,8732,872.331.300
14 feb 202429,6632,5129,6231,8831,883.175.800
13 feb 202429,0029,1628,3728,6328,631.170.000
12 feb 202429,7630,4729,7230,0930,09859.500
09 feb 202429,6229,7829,0729,4129,41594.700
08 feb 202429,2329,6529,0729,4629,46559.100
07 feb 202429,0229,3828,9229,2529,25838.800
06 feb 202428,4028,9328,1128,9028,90394.900
05 feb 202428,5428,6628,1328,5528,55528.900
02 feb 202428,6529,0828,5128,6828,68494.900
01 feb 202428,7728,8528,1128,6828,68649.400
31 gen 202428,8029,3128,7628,8528,85624.800
30 gen 202429,2029,2528,9128,9528,95542.200
29 gen 202429,0729,6329,0029,3329,33945.600
26 gen 202428,5629,3428,4628,9628,96755.900
25 gen 202429,9429,9828,8628,9928,99635.200
24 gen 202430,7130,7129,8329,9529,95480.300
23 gen 202430,4430,7430,3130,5730,57414.300
22 gen 202429,9930,6029,9230,4630,46503.100
19 gen 202429,3930,1329,3729,8829,88447.800
18 gen 202429,2029,7329,1729,3929,39624.000
17 gen 202428,2728,9828,0228,8628,86496.100
16 gen 202429,1629,1628,1628,3028,30725.000
12 gen 202429,4629,7028,9029,1429,14334.900
11 gen 202429,8030,0929,3429,4629,46532.900
10 gen 202430,1430,1829,6229,8029,80380.200
09 gen 202429,7430,2829,7430,0930,09373.600
08 gen 202429,5229,9429,4729,9129,91392.900
05 gen 202429,5029,9129,3329,4729,47368.400
04 gen 202430,1430,5829,6829,7329,73661.300
03 gen 202430,2430,8330,2230,4930,49913.500
02 gen 202430,5330,6630,1030,2930,291.172.200
29 dic 202330,4930,7530,2030,5230,52449.000
28 dic 202330,4930,6030,3230,5030,50413.300
27 dic 202330,1530,5130,0330,3730,37423.600
26 dic 202330,0530,2229,7529,9129,91638.500
22 dic 202330,6530,8330,0830,2730,27318.000
21 dic 202330,4030,6530,1730,6430,64569.000
20 dic 202330,3730,8230,0130,0530,05597.600
19 dic 202329,9630,6029,9530,5130,51622.400
18 dic 202330,0130,2029,8229,9529,95718.800
15 dic 202330,7031,0630,1930,2930,29805.600
14 dic 202330,3131,1730,1530,4930,491.404.700
13 dic 202329,6130,1129,5630,0130,011.666.500
12 dic 202328,9929,8628,9329,6729,671.129.700
11 dic 202328,2229,3028,1829,0929,09901.200
*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...