La bourse est fermée

Azrieli Group Ltd (AZRG.TA)

Tel Aviv - Tel Aviv Prix différé. Devise en ILA (0.01 ILS)
Ajouter à la liste dynamique
24 610,00+510,00 (+2,12 %)
À la clôture : 05:24PM IDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en ILATélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202424 250,0024 610,0023 630,0024 610,0024 610,00237 544
01 mai 202424 200,0024 210,0023 910,0024 100,0024 100,0048 924
30 avr. 202424 630,0024 670,0023 750,0024 210,0024 210,00155 586
25 avr. 202424 400,0024 490,0024 180,0024 250,0024 250,00124 241
24 avr. 202425 370,0025 370,0024 180,0024 400,0024 400,0063 943
21 avr. 202424 310,0024 770,0023 930,0024 700,0024 700,0058 417
18 avr. 202423 710,0024 220,0023 600,0024 060,0024 060,0074 470
17 avr. 202424 330,0024 610,0023 700,0023 700,0023 700,00137 446
16 avr. 202424 370,0024 710,0024 210,0024 400,0024 400,0053 068
15 avr. 202425 450,0025 770,0024 400,0024 600,0024 600,0094 135
14 avr. 202424 980,0025 520,0024 200,0025 090,0025 090,0044 706
11 avr. 202424 700,0024 830,0024 310,0024 530,0024 530,00181 042
10 avr. 202425 470,0025 580,0024 820,0024 980,0024 980,0042 832
09 avr. 202425 700,0025 800,0025 300,0025 410,0025 410,0067 495
09 avr. 2024824.587 Dividende
08 avr. 202425 900,0026 730,0025 860,0026 730,0025 905,4187 692
07 avr. 2024------
04 avr. 202425 700,0025 900,0025 400,0025 450,0024 664,90104 669
03 avr. 202425 880,0025 990,0025 390,0025 920,0025 120,4048 201
02 avr. 202426 310,0026 390,0025 420,0025 690,0024 897,50136 388
01 avr. 202426 510,0026 700,0026 110,0026 310,0025 498,3751 550
31 mars 202427 000,0027 000,0026 180,0026 610,0025 789,1243 645
28 mars 202426 440,0026 700,0026 220,0026 550,0025 730,97182 775
27 mars 202426 420,0026 940,0026 250,0026 300,0025 488,6841 949
26 mars 202427 390,0027 390,0026 170,0026 600,0025 779,42131 641
25 mars 202426 610,0027 400,0026 610,0027 000,0026 167,0871 274
21 mars 202427 580,0027 590,0026 480,0027 000,0026 167,08131 993
20 mars 202426 250,0027 220,0026 250,0026 790,0025 963,56145 916
19 mars 202425 960,0026 520,0025 790,0026 300,0025 488,68114 529
18 mars 202425 590,0026 070,0025 380,0025 840,0025 042,8752 216
17 mars 202425 080,0025 410,0025 080,0025 410,0024 626,1321 500
14 mars 202425 260,0025 590,0024 890,0025 080,0024 306,31132 427
13 mars 202425 300,0025 390,0025 040,0025 330,0024 548,6041 128
12 mars 202425 400,0025 490,0024 810,0025 340,0024 558,2976 577
11 mars 202425 500,0026 100,0025 060,0025 340,0024 558,2961 788
10 mars 202425 600,0025 660,0025 310,0025 500,0024 713,3638 252
07 mars 202425 900,0025 950,0025 590,0025 670,0024 878,11104 910
06 mars 202425 880,0025 880,0025 880,0025 880,0025 081,63-
05 mars 202425 880,0026 050,0025 690,0025 880,0025 081,6366 400
04 mars 202426 050,0026 080,0025 690,0025 990,0025 188,2448 131
03 mars 202425 890,0026 230,0025 880,0026 050,0025 246,3931 763
29 févr. 202425 720,0025 900,0025 620,0025 880,0025 081,63285 901
28 févr. 202425 840,0025 950,0025 210,0025 580,0024 790,8963 323
26 févr. 202425 590,0026 180,0025 590,0025 870,0025 071,94221 975
25 févr. 202424 980,0025 490,0024 920,0025 490,0024 703,6785 446
22 févr. 202424 610,0024 840,0024 460,0024 650,0023 889,58157 478
21 févr. 202424 300,0024 890,0024 300,0024 420,0023 666,67107 368
20 févr. 202424 500,0024 850,0024 340,0024 360,0023 608,5355 068
19 févr. 202423 680,0024 800,0023 570,0024 710,0023 947,73145 904
18 févr. 202423 590,0023 820,0023 460,0023 490,0022 765,3615 764
15 févr. 202423 780,0023 890,0023 420,0023 650,0022 920,43112 125
14 févr. 202424 210,0024 700,0023 490,0023 670,0022 939,81160 245
13 févr. 202424 260,0024 740,0024 130,0024 210,0023 463,15305 261
12 févr. 202423 600,0024 320,0023 570,0024 210,0023 463,15125 603
11 févr. 202423 070,0023 550,0023 060,0023 380,0022 658,7630 000
08 févr. 202423 900,0024 000,0023 610,0023 610,0022 881,66109 457
07 févr. 202424 030,0024 490,0023 890,0024 140,0023 395,3151 820
06 févr. 202424 000,0024 300,0023 670,0024 030,0023 288,7185 237
05 févr. 202423 930,0024 430,0023 860,0024 000,0023 259,6352 129
04 févr. 202424 550,0024 550,0023 930,0023 930,0023 191,7918 937
01 févr. 202424 500,0024 560,0024 040,0024 300,0023 550,38112 699
31 janv. 202424 940,0025 130,0024 320,0024 680,0023 918,65118 335
30 janv. 202425 200,0025 200,0024 840,0024 940,0024 170,6366 095
29 janv. 202424 220,0025 460,0024 220,0025 250,0024 471,0776 198
28 janv. 202423 870,0024 470,0023 870,0024 470,0023 715,1318 525
25 janv. 202424 010,0024 180,0023 700,0023 870,0023 133,64190 510
24 janv. 202423 850,0024 240,0023 530,0023 840,0023 104,57122 168
23 janv. 202424 500,0024 590,0023 780,0023 780,0023 046,42115 694
22 janv. 202424 990,0025 240,0024 470,0024 700,0023 938,04238 697
21 janv. 202425 140,0025 170,0024 610,0024 980,0024 209,4023 730
18 janv. 202424 360,0025 330,0024 360,0024 880,0024 112,48178 893
17 janv. 202423 510,0023 710,0023 060,0023 710,0022 978,58157 333
16 janv. 202424 190,0024 430,0023 700,0023 710,0022 978,58153 119
15 janv. 202424 600,0024 600,0024 210,0024 310,0023 560,0732 383
14 janv. 202424 190,0024 360,0023 900,0024 250,0023 501,9218 139
11 janv. 202423 840,0024 290,0023 840,0024 010,0023 269,3295 261
10 janv. 202424 000,0024 330,0023 600,0023 840,0023 104,5753 824
09 janv. 202424 190,0024 350,0023 780,0024 140,0023 395,31102 374
08 janv. 202424 140,0024 210,0023 700,0024 140,0023 395,3164 472
07 janv. 202424 160,0024 230,0023 940,0024 140,0023 395,3124 462
04 janv. 202424 550,0024 740,0024 230,0024 390,0023 637,6071 206
03 janv. 202424 750,0024 750,0024 260,0024 410,0023 656,98112 788
02 janv. 202425 250,0025 310,0024 740,0024 750,0023 986,4985 009
01 janv. 202424 120,0025 330,0023 900,0025 330,0024 548,60307 086
31 déc. 202323 420,0024 100,0023 400,0023 780,0023 046,4239 627
28 déc. 202323 310,0023 590,0023 170,0023 420,0022 697,52140 069
27 déc. 202322 900,0023 310,0022 650,0023 150,0022 435,8555 329
26 déc. 202323 690,0023 690,0022 790,0022 900,0022 193,5653 815
25 déc. 202323 420,0023 630,0023 170,0023 480,0022 755,6735 131
24 déc. 202323 820,0023 860,0023 400,0023 420,0022 697,5227 413
21 déc. 202323 300,0024 140,0023 200,0023 820,0023 085,18120 918
20 déc. 202322 820,0023 220,0022 650,0023 200,0022 484,31105 336
19 déc. 202322 660,0022 810,0022 390,0022 750,0022 048,1976 555
18 déc. 202322 700,0023 150,0022 440,0022 580,0021 883,4480 364
17 déc. 202322 800,0023 160,0022 660,0022 850,0022 145,1157 639
14 déc. 202322 540,0022 950,0022 490,0022 640,0021 941,58476 862
13 déc. 202321 350,0021 860,0021 220,0021 860,0021 185,65115 898
12 déc. 202321 350,0021 500,0021 000,0021 390,0020 730,1498 384
11 déc. 202321 510,0021 530,0021 080,0021 170,0020 516,9389 801
10 déc. 202321 870,0021 950,0021 610,0021 610,0020 943,3645 258
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...