La bourse est fermée

SHL Telemedicine Ltd. (SHLT)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
4,7500+0,2800 (+6,26 %)
À la clôture : 04:00PM EDT
Durée:
13 juil. 2023 - 13 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 juil. 20244,88005,00004,74304,75004,75002 100
11 juil. 20244,46004,60004,46004,60004,6000700
10 juil. 20244,57304,93004,45004,93004,9300600
09 juil. 20245,09005,09004,22004,57004,57008 500
08 juil. 20245,09005,09005,09005,09005,0900500
05 juil. 20245,09005,09005,09005,09005,0900400
03 juil. 20245,09005,09005,09005,09005,0900-
02 juil. 20245,09005,09005,09005,09005,0900400
01 juil. 20245,09705,09705,09705,09705,0970-
28 juin 20245,09705,09705,09705,09705,0970100
27 juin 20245,28005,28005,28005,28005,2800-
26 juin 20245,28005,28005,28005,28005,2800400
25 juin 20245,28005,28005,28005,28005,2800-
24 juin 20245,28005,28005,28005,28005,2800-
21 juin 20245,28005,28005,28005,28005,2800-
20 juin 20245,20105,28005,20105,28005,28004 800
18 juin 20245,29005,29005,29005,29005,2900500
17 juin 20245,22005,22005,21005,21005,2100800
14 juin 20245,01005,10005,01005,10005,1000500
13 juin 20245,47005,47005,47005,47005,4700-
12 juin 20245,47005,47005,47005,47005,4700300
11 juin 20245,47005,47005,47005,47005,4700-
10 juin 20245,47005,47005,47005,47005,4700300
07 juin 20245,50005,50005,50005,50005,5000-
06 juin 20245,50005,50005,50005,50005,5000-
05 juin 20245,50005,50005,50005,50005,5000100
04 juin 20245,22005,46005,22005,23005,23001 300
03 juin 20245,54005,54005,54005,54005,5400-
31 mai 20245,30005,61005,30005,54005,54002 900
30 mai 20245,17005,17005,17005,17005,1700500
29 mai 20245,44005,44005,44005,44005,4400100
28 mai 20245,39005,44005,39005,44005,44001 000
24 mai 20245,55005,98005,28005,52005,52001 000
23 mai 20245,59005,59005,59005,59005,5900300
22 mai 20245,59005,59005,59005,59005,59001 100
21 mai 20245,50005,83005,41505,63005,630021 100
20 mai 20245,50005,50005,42005,42005,4200900
17 mai 20245,38005,38004,99005,10005,10002 100
16 mai 20245,04005,38004,92005,38005,38001 500
15 mai 20244,55004,89004,55004,89004,89003 100
14 mai 20244,32004,37004,31004,31004,3100600
13 mai 20244,15104,15104,15104,15104,1510-
10 mai 20244,15104,15104,15104,15104,1510600
09 mai 20244,06004,09504,06004,09504,0950500
08 mai 20244,55004,55004,17004,17004,17008 400
07 mai 20244,61004,61004,42004,55004,55007 000
06 mai 20244,77005,01004,77005,01005,0100200
03 mai 20244,65004,65004,65004,65004,6500500
02 mai 20244,65004,65004,65004,65004,65001 000
01 mai 20244,70004,70004,62004,65004,650014 700
30 avr. 20245,11005,11004,85004,86004,860012 700
29 avr. 20245,55305,55305,55305,55305,5530-
26 avr. 20245,43505,68005,43505,55305,5530500
25 avr. 20245,13005,23005,13005,21505,21501 500
24 avr. 20245,38005,38005,38005,38005,3800-
23 avr. 20245,38005,38005,38005,38005,3800-
22 avr. 20245,53505,53505,38005,38005,3800300
19 avr. 20245,14005,16005,14005,15005,1500500
18 avr. 20245,54005,54005,10005,10005,10002 000
17 avr. 20245,02005,18004,86305,18005,18008 200
16 avr. 20245,43005,49505,05005,05005,05005 000
15 avr. 20245,72005,76005,58005,58005,58001 200
12 avr. 20245,75905,75905,52005,57505,57501 100
11 avr. 20246,07006,07005,77505,82005,82004 600
10 avr. 20245,76006,08005,76006,08006,0800800
09 avr. 20245,85005,85005,59005,62005,62002 000
08 avr. 20245,73006,08005,73005,79505,79502 300
05 avr. 20245,95005,95005,73005,73005,73001 400
04 avr. 20245,93006,73005,90106,26006,26002 500
03 avr. 20246,09006,36005,85005,85005,85005 400
02 avr. 20246,23007,00006,10006,30006,300018 000
01 avr. 20245,86007,96005,86006,70006,700018 400
28 mars 20246,06006,10006,06006,10006,10001 300
27 mars 20246,19006,20006,13006,20006,20001 700
26 mars 20246,54006,54006,54006,54006,5400300
25 mars 20245,76006,58005,76006,03006,03002 600
22 mars 20246,32006,38006,03906,03906,03901 300
21 mars 20246,27006,28006,23006,28006,28001 000
20 mars 20246,22006,28006,10006,28006,28001 600
19 mars 20246,49007,29006,21006,23006,23009 700
18 mars 20246,35006,45006,29506,30006,30003 300
15 mars 20246,28006,43006,28006,29606,29603 700
14 mars 20246,05006,50006,05006,35006,350010 800
13 mars 20246,57306,57306,01006,25006,25005 500
12 mars 20246,27006,27006,27006,27006,27002 200
11 mars 20246,30006,30106,17006,21006,2100600
08 mars 20246,00006,00006,00006,00006,0000400
07 mars 20246,13006,25006,13006,15006,1500700
06 mars 20246,49006,49006,00006,00006,0000600
05 mars 20246,11006,11006,11006,11006,1100100
04 mars 20246,21506,21506,11006,11006,1100200
01 mars 20246,15006,15006,15006,15006,1500-
29 févr. 20246,10006,32006,09006,15006,15002 400
28 févr. 20246,09006,32006,08006,10006,10001 900
27 févr. 20246,50006,50006,05006,05006,0500200
26 févr. 20246,27006,27005,67006,05006,0500500
23 févr. 20246,03006,06505,94005,94005,94002 000
22 févr. 20246,69006,69006,35006,35006,3500600
21 févr. 20246,56006,56006,15006,54006,5400500
20 févr. 20246,60006,60006,60006,60006,6000400
*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...