XNYS
Datos históricos de ICL Group Ltd
ICL Group Ltd · ICL
$5.02
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:57 UTC
- Variación en el periodo
- −22.53%
- Máximo
- US$6.97
- 13 de mayo de 2026
- Mínimo
- US$4.76
- 27 de febrero de 2026
- Volumen medio diario
- 1.3 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 | 5.15 | 5.15 | 5.00 | 5.02 | +0.40% | 1.17 M |
| 8 oct 2026 | 5.04 | 5.05 | 4.99 | 5.00 | −1.57% | 1.39 M |
| 7 oct 2026 | 5.06 | 5.11 | 5.03 | 5.08 | 0.00% | 824,785.412 |
| 6 oct 2026 | 5.08 | 5.11 | 5.05 | 5.08 | +0.40% | 1.02 M |
| 5 oct 2026 | 5.03 | 5.07 | 4.99 | 5.06 | +0.40% | 878,266.784 |
| 2 oct 2026 | 5.01 | 5.09 | 5.00 | 5.04 | +1.41% | 751,478.533 |
| 1 oct 2026 | 5.00 | 5.00 | 4.88 | 4.97 | −1.00% | 1.39 M |
| 30 sep 2026 | 5.11 | 5.12 | 5.02 | 5.02 | −2.90% | 1.66 M |
| 29 sep 2026 | 5.20 | 5.22 | 5.14 | 5.17 | +2.99% | 1.31 M |
| 28 sep 2026 | 5.08 | 5.08 | 5.02 | 5.02 | −2.33% | 889,158.183 |
| 25 sep 2026 | 5.18 | 5.19 | 5.11 | 5.14 | −0.77% | 1.07 M |
| 24 sep 2026 | 5.28 | 5.30 | 5.17 | 5.18 | −2.26% | 910,910.297 |
| 23 sep 2026 | 5.36 | 5.36 | 5.30 | 5.30 | −1.85% | 1.26 M |
| 22 sep 2026 | 5.31 | 5.42 | 5.31 | 5.40 | +1.12% | 980,751.828 |
| 21 sep 2026 | 5.38 | 5.40 | 5.30 | 5.34 | −0.37% | 1.52 M |
| 18 sep 2026 | 5.53 | 5.55 | 5.35 | 5.36 | −3.07% | 1.33 M |
| 17 sep 2026 | 5.53 | 5.56 | 5.44 | 5.53 | +0.91% | 1.22 M |
| 16 sep 2026 | 5.55 | 5.56 | 5.47 | 5.48 | −1.79% | 1.17 M |
| 15 sep 2026 | 5.52 | 5.61 | 5.50 | 5.58 | +1.27% | 1.15 M |
| 14 sep 2026 | 5.55 | 5.56 | 5.50 | 5.51 | −2.65% | 1.27 M |
| 11 sep 2026 | 5.68 | 5.72 | 5.64 | 5.66 | −1.05% | 1.38 M |
| 10 sep 2026 | 5.79 | 5.80 | 5.71 | 5.72 | −2.72% | 1.3 M |
| 9 sep 2026 | 5.86 | 5.94 | 5.86 | 5.88 | +0.34% | 1.73 M |
| 8 sep 2026 | 5.89 | 5.92 | 5.82 | 5.86 | −0.17% | 1.23 M |
| 4 sep 2026 | 5.79 | 5.88 | 5.77 | 5.87 | +0.69% | 883,247.453 |
| 3 sep 2026 | 5.91 | 5.91 | 5.78 | 5.83 | −0.17% | 1.52 M |
| 2 sep 2026 | 5.77 | 5.86 | 5.77 | 5.84 | +1.21% | 1.74 M |
| 1 sep 2026 | 5.67 | 5.81 | 5.64 | 5.77 | +0.87% | 1.6 M |
| 31 ago 2026 | 5.64 | 5.75 | 5.62 | 5.72 | +2.14% | 841,109.986 |
| 28 ago 2026 | 5.67 | 5.74 | 5.59 | 5.60 | −1.23% | 950,485.762 |
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.