XNAS
Datos históricos de Ituran Location and Control Ltd.
Ituran Location and Control Ltd. · ITRN
$52.10
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 17:55:54 UTC
- Variación en el periodo
- +47.72%
- Máximo
- US$68.30
- 1 de junio de 2026
- Mínimo
- US$35.00
- 13 de octubre 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 | 52.05 | 52.38 | 51.64 | 52.22 | +0.85% | 71,148.678 |
| 8 oct 2026 | 51.98 | 52.09 | 51.26 | 51.78 | −0.80% | 123,376.947 |
| 7 oct 2026 | 51.80 | 52.57 | 51.77 | 52.20 | +0.06% | 85,475.374 |
| 6 oct 2026 | 52.50 | 52.75 | 52.06 | 52.17 | −0.63% | 85,969.373 |
| 5 oct 2026 | 52.50 | 52.71 | 51.53 | 52.50 | −0.06% | 69,944.726 |
| 2 oct 2026 | 51.88 | 52.90 | 51.57 | 52.53 | +2.36% | 100,889.911 |
| 1 oct 2026 | 51.22 | 51.48 | 50.05 | 51.32 | +0.20% | 109,005.614 |
| 30 sep 2026 | 51.05 | 51.53 | 50.37 | 51.22 | +0.41% | 110,562.539 |
| 29 sep 2026 | 51.23 | 51.30 | 50.37 | 51.01 | −1.39% | 103,839.971 |
| 28 sep 2026 | 51.43 | 51.89 | 50.91 | 51.73 | +0.08% | 68,639.695 |
| 25 sep 2026 | 51.88 | 52.55 | 51.45 | 51.69 | −0.37% | 96,704.93 |
| 24 sep 2026 | 52.20 | 52.50 | 51.48 | 51.88 | −0.97% | 119,237.996 |
| 23 sep 2026 | 52.62 | 53.12 | 52.09 | 52.39 | −0.40% | 102,173.267 |
| 22 sep 2026 | 52.54 | 52.99 | 52.03 | 52.60 | +0.10% | 114,985.371 |
| 21 sep 2026 | 52.00 | 52.61 | 51.57 | 52.55 | +1.72% | 86,234.184 |
| 18 sep 2026 | 52.23 | 52.55 | 51.33 | 51.66 | −2.03% | 155,951.506 |
| 17 sep 2026 | 52.22 | 52.97 | 52.20 | 52.73 | +2.29% | 105,291.74 |
| 16 sep 2026 | 51.62 | 52.11 | 51.00 | 51.55 | 0.00% | 98,049.2 |
| 15 sep 2026 | 51.72 | 51.72 | 50.82 | 51.55 | −0.04% | 87,586.539 |
| 14 sep 2026 | 51.88 | 52.20 | 51.11 | 51.57 | −2.09% | 95,573.236 |
| 11 sep 2026 | 52.21 | 52.80 | 52.17 | 52.67 | +1.78% | 53,995.242 |
| 10 sep 2026 | 51.31 | 52.29 | 51.00 | 51.75 | +0.84% | 111,498.056 |
| 9 sep 2026 | 52.03 | 52.68 | 51.15 | 51.32 | −0.91% | 85,802.498 |
| 8 sep 2026 | 52.18 | 52.38 | 51.66 | 51.79 | +0.10% | 81,858.895 |
| 4 sep 2026 | 51.33 | 52.14 | 51.13 | 51.74 | +1.17% | 77,565.401 |
| 3 sep 2026 | 51.59 | 51.59 | 50.88 | 51.14 | −0.51% | 97,906.924 |
| 2 sep 2026 | 51.06 | 51.61 | 50.59 | 51.40 | +0.67% | 69,835.711 |
| 1 sep 2026 | 50.85 | 51.75 | 49.96 | 51.06 | +0.20% | 100,634.926 |
| 31 ago 2026 | 50.78 | 51.38 | 50.04 | 50.96 | +0.35% | 140,579.867 |
| 28 ago 2026 | 52.17 | 52.42 | 50.67 | 50.78 | −2.23% | 153,038.772 |
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.