XNAS
Datos históricos de Elbit Systems Ltd.
Elbit Systems Ltd. · ESLT
$655.74
▲ +0.36 (+0.05%)
Última operación · 10/10/2026, 17:19:01 UTC
- Variación en el periodo
- +30.53%
- Máximo
- US$1,016.06
- 17 de marzo de 2026
- Mínimo
- US$453.00
- 1 de diciembre de 2025
- Volumen medio diario
- 0.12 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 | 661.01 | 661.85 | 654.36 | 655.74 | −1.41% | 64,395.145 |
| 8 oct 2026 | 663.45 | 671.31 | 662.41 | 665.09 | −0.60% | 60,230.802 |
| 7 oct 2026 | 687.27 | 687.27 | 667.81 | 669.13 | −3.18% | 81,083.747 |
| 6 oct 2026 | 704.72 | 704.72 | 680.74 | 691.10 | −2.58% | 96,535.182 |
| 5 oct 2026 | 717.87 | 727.32 | 705.57 | 709.37 | +1.89% | 112,314.461 |
| 2 oct 2026 | 703.36 | 703.36 | 695.69 | 696.23 | +0.08% | 39,525.02 |
| 1 oct 2026 | 680.33 | 697.39 | 680.33 | 695.68 | +2.00% | 55,488.99 |
| 30 sep 2026 | 687.00 | 692.00 | 680.03 | 682.01 | −3.04% | 102,305.912 |
| 29 sep 2026 | 702.00 | 704.34 | 692.24 | 703.37 | −0.13% | 176,368.781 |
| 28 sep 2026 | 715.53 | 719.00 | 701.70 | 704.27 | −4.18% | 74,626.825 |
| 25 sep 2026 | 739.89 | 745.26 | 730.52 | 735.00 | −0.64% | 70,841.848 |
| 24 sep 2026 | 744.33 | 748.75 | 738.25 | 739.72 | −0.37% | 83,194.056 |
| 23 sep 2026 | 744.21 | 752.46 | 739.32 | 742.49 | −0.30% | 69,487.619 |
| 22 sep 2026 | 759.81 | 760.35 | 734.43 | 744.75 | −0.79% | 89,163.517 |
| 21 sep 2026 | 747.95 | 753.94 | 745.26 | 750.69 | +0.99% | 45,678.958 |
| 18 sep 2026 | 745.89 | 748.50 | 737.11 | 743.35 | −0.70% | 81,433.677 |
| 17 sep 2026 | 749.57 | 753.71 | 744.22 | 748.56 | +1.41% | 63,133.479 |
| 16 sep 2026 | 735.00 | 742.19 | 730.65 | 738.16 | +0.88% | 51,598.09 |
| 15 sep 2026 | 726.58 | 736.75 | 722.91 | 731.75 | +0.94% | 54,931.784 |
| 14 sep 2026 | 721.39 | 727.33 | 715.13 | 724.91 | −0.42% | 69,495.656 |
| 11 sep 2026 | 723.91 | 729.65 | 720.20 | 728.00 | +0.56% | 49,320.178 |
| 10 sep 2026 | 725.00 | 733.15 | 723.50 | 723.91 | +1.33% | 76,167.358 |
| 9 sep 2026 | 714.04 | 724.42 | 714.04 | 714.40 | +0.83% | 85,486.93 |
| 8 sep 2026 | 724.55 | 728.00 | 706.50 | 708.51 | +0.74% | 115,451.477 |
| 4 sep 2026 | 706.86 | 706.86 | 700.11 | 703.28 | +0.29% | 33,808.445 |
| 3 sep 2026 | 709.20 | 709.20 | 696.19 | 701.22 | −1.13% | 62,943.957 |
| 2 sep 2026 | 724.50 | 724.50 | 706.19 | 709.20 | +0.07% | 70,056.529 |
| 1 sep 2026 | 711.29 | 720.25 | 707.92 | 708.70 | +1.17% | 87,184.467 |
| 31 ago 2026 | 705.00 | 706.74 | 699.62 | 700.51 | −1.15% | 60,780.343 |
| 28 ago 2026 | 718.97 | 718.97 | 705.24 | 708.68 | −1.39% | 65,028.432 |
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.