XNAS
Datos históricos de Eltek Ltd.
Eltek Ltd. · ELTK
$7.88
▲ +0.17 (+2.25%)
Última operación · 10/10/2026, 18:38:34 UTC
- Variación en el periodo
- −31.02%
- Máximo
- US$11.59
- 14 de noviembre de 2025
- Mínimo
- US$7.30
- 13 de mayo de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.68 | 7.68 | 7.68 | 7.68 | −1.13% | 1,278.288 |
| 8 oct 2026 | 7.78 | 7.78 | 7.75 | 7.77 | −2.94% | 1,090.57 |
| 6 oct 2026 | 8.00 | 8.00 | 7.85 | 8.00 | +2.89% | 8,152.679 |
| 5 oct 2026 | 7.65 | 7.78 | 7.65 | 7.78 | −2.43% | 2,537.68 |
| 2 oct 2026 | 7.90 | 7.99 | 7.90 | 7.97 | +1.84% | 484.117 |
| 1 oct 2026 | 7.83 | 7.97 | 7.83 | 7.83 | −0.57% | 440.679 |
| 30 sep 2026 | 7.95 | 7.95 | 7.87 | 7.87 | −3.44% | 961.684 |
| 28 sep 2026 | 7.89 | 8.33 | 7.89 | 8.15 | +0.37% | 5,382.896 |
| 24 sep 2026 | 8.36 | 8.36 | 8.12 | 8.12 | −0.71% | 680.029 |
| 23 sep 2026 | 8.26 | 8.66 | 8.18 | 8.18 | −1.00% | 2,319.955 |
| 22 sep 2026 | 8.52 | 8.52 | 8.19 | 8.26 | +1.10% | 2,572.799 |
| 21 sep 2026 | 8.15 | 8.20 | 8.14 | 8.17 | +2.12% | 2,548.236 |
| 18 sep 2026 | 8.54 | 8.57 | 8.00 | 8.00 | −6.65% | 4,856.308 |
| 17 sep 2026 | 8.64 | 8.64 | 8.50 | 8.57 | +1.78% | 2,338.619 |
| 16 sep 2026 | 8.23 | 8.85 | 8.23 | 8.42 | +2.06% | 2,892.308 |
| 15 sep 2026 | 9.16 | 9.24 | 8.25 | 8.25 | −8.33% | 4,134.785 |
| 14 sep 2026 | 7.70 | 9.14 | 7.70 | 9.00 | +10.43% | 243,273.793 |
| 11 sep 2026 | 7.69 | 8.20 | 7.69 | 8.15 | +0.62% | 6,953.793 |
| 10 sep 2026 | 7.65 | 8.10 | 7.65 | 8.10 | −0.61% | 3,897.793 |
| 8 sep 2026 | 7.74 | 8.15 | 7.74 | 8.15 | −1.09% | 1,589.793 |
| 4 sep 2026 | 7.80 | 8.43 | 7.68 | 8.24 | +5.51% | 3,361.793 |
| 3 sep 2026 | 8.14 | 8.14 | 7.69 | 7.81 | +2.76% | 603.545 |
| 2 sep 2026 | 7.80 | 8.00 | 7.60 | 7.60 | −5.02% | 2,795.793 |
| 1 sep 2026 | 7.84 | 8.19 | 7.80 | 8.00 | −0.60% | 1,501.793 |
| 31 ago 2026 | 8.02 | 8.10 | 8.02 | 8.05 | −0.25% | 1,301.418 |
| 28 ago 2026 | 8.04 | 8.08 | 7.77 | 8.07 | +2.28% | 4,852.793 |
| 27 ago 2026 | 8.50 | 8.50 | 7.81 | 7.89 | +0.25% | 10,035.793 |
| 26 ago 2026 | 7.85 | 8.50 | 7.85 | 7.87 | −1.62% | 3,171.95 |
| 25 ago 2026 | 7.85 | 8.00 | 7.85 | 8.00 | −0.62% | 985.847 |
| 24 ago 2026 | 8.43 | 8.43 | 8.05 | 8.05 | 0.00% | 553.793 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.