Elbit Systems Ltd. Ordinary Sharesのデータ

Elbit Systems Ltd. Ordinary Sharesの基本情報

名前 Elbit Systems Ltd. Ordinary Shares
ティッカー ESLT
Israel
上場年 nan
セクター Capital Goods

Elbit Systems Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 143.94 142.25 142.95 143.61 31900.0 143.61
2021-02-12 144.64 142.66 144.05 144.34 17800.0 144.34
2021-02-11 143.79 142.55 143.1 143.67 20700.0 143.67
2021-02-10 144.89 143.45 143.9 144.35 17500.0 144.35
2021-02-09 143.67 141.7 141.99 143.67 40200.0 143.67
2021-02-08 143.7 141.22 141.26 143.53 28600.0 143.53
2021-02-05 141.67 140.36 140.72 141.52 18600.0 141.52
2021-02-04 140.69 139.14 139.14 140.69 17100.0 140.69
2021-02-03 140.22 138.76 138.76 139.8 20900.0 139.8
2021-02-02 137.2 136.03 136.49 136.67 23900.0 136.67
2021-02-01 137.4 135.58 136.23 137.12 20300.0 137.12
2021-01-29 136.21 133.88 136.21 135.47 42700.0 135.47
2021-01-28 138.55 134.55 137.84 135.1 37300.0 135.1
2021-01-27 139.09 136.85 138.4 138.24 58400.0 138.24
2021-01-26 136.78 134.48 135.91 135.48 23000.0 135.48
2021-01-25 134.03 131.75 133.0 134.03 39700.0 134.03
2021-01-22 135.72 134.72 134.72 135.24 20800.0 135.24
2021-01-21 136.33 134.6 136.14 135.28 29100.0 135.28
2021-01-20 137.65 136.18 137.33 137.26 37200.0 137.26
2021-01-19 138.97 136.0 138.97 136.78 40600.0 136.78
2021-01-15 139.0 134.54 139.0 135.28 58700.0 135.28
2021-01-14 141.28 134.98 134.98 140.26 76000.0 140.26
2021-01-13 137.17 135.35 135.91 137.17 20400.0 137.17
2021-01-12 135.25 133.0 134.04 135.25 41900.0 135.25
2021-01-11 131.97 130.04 130.49 131.5 19900.0 131.5
2021-01-08 129.48 127.39 129.48 128.68 29500.0 128.68
2021-01-07 129.45 128.16 129.45 128.63 25800.0 128.63
2021-01-06 133.11 127.55 132.14 128.84 69200.0 128.84
2021-01-05 134.7 131.14 134.7 132.62 31300.0 132.62
2021-01-04 133.93 128.31 133.68 130.01 42400.0 130.01
2020-12-31 131.95 129.98 131.74 130.8 21800.0 130.8
2020-12-30 131.32 129.98 130.82 131.15 26000.0 131.15
2020-12-29 132.0 128.99 131.65 128.99 17200.0 128.99
2020-12-28 132.01 128.91 131.89 129.66 22500.0 129.66
2020-12-24 131.25 129.44 131.21 131.0 34300.0 131.0
2020-12-23 127.41 124.83 124.83 126.91 42300.0 126.91
2020-12-22 123.01 121.92 122.27 122.6 27000.0 122.6
2020-12-21 120.81 119.05 120.56 120.5 42700.0 120.5
2020-12-18 126.32 125.05 125.4 126.25 46700.0 126.25
2020-12-17 126.09 124.0 124.0 125.05 33500.0 124.61
2020-12-16 121.0 120.0 120.38 120.25 21000.0 119.83
2020-12-15 120.49 118.53 119.42 119.87 25400.0 119.45
2020-12-14 120.56 119.0 120.11 120.08 33200.0 119.66
2020-12-11 119.38 117.58 117.6 119.38 19700.0 118.96
2020-12-10 118.85 116.6 118.8 117.84 30100.0 117.43
2020-12-09 120.61 119.2 120.13 119.54 12600.0 119.12
2020-12-08 121.23 120.0 120.16 120.08 32700.0 119.66
2020-12-07 121.99 120.01 121.4 121.07 25900.0 120.64
2020-12-04 122.0 120.48 120.48 121.74 17600.0 121.31
2020-12-03 121.4 120.37 120.78 120.68 21300.0 120.26
2020-12-02 122.36 120.7 122.14 122.18 25700.0 121.75
2020-12-01 125.19 122.66 125.19 123.29 29200.0 122.86
2020-11-30 128.27 125.25 128.27 126.76 66200.0 126.31
2020-11-27 127.94 126.25 127.94 127.12 24400.0 126.67
2020-11-25 126.36 123.9 125.5 125.06 52600.0 124.62
2020-11-24 121.93 119.63 121.7 120.86 48700.0 120.43
2020-11-23 115.96 113.89 115.78 114.99 28800.0 114.59
2020-11-20 116.93 115.52 116.86 116.11 15200.0 115.7
2020-11-19 117.3 115.38 115.71 116.12 44500.0 115.71
2020-11-18 118.05 115.39 117.48 115.74 71700.0 115.33
2020-11-17 122.71 121.27 121.98 121.56 12200.0 121.13
2020-11-16 121.46 119.0 119.7 121.4 33400.0 120.97
2020-11-13 117.72 115.72 115.89 116.31 64200.0 115.9
2020-11-12 117.25 114.53 115.84 114.69 45700.0 114.29
2020-11-11 116.31 114.71 116.0 114.85 79600.0 114.45
2020-11-10 116.83 114.25 114.85 115.43 38500.0 115.02
2020-11-09 119.69 116.85 118.0 117.5 50600.0 117.09
2020-11-06 114.43 112.96 113.38 114.43 59100.0 114.03
2020-11-05 116.31 113.28 115.26 113.28 27300.0 112.88
2020-11-04 116.42 113.64 114.09 114.71 49400.0 114.31
2020-11-03 114.88 112.87 113.92 113.16 84800.0 112.76
2020-11-02 114.92 113.04 114.77 113.48 17100.0 113.08
2020-10-30 112.51 110.69 112.0 112.16 19700.0 111.77
2020-10-29 112.96 111.43 112.08 111.88 18500.0 111.49
2020-10-28 116.92 112.83 115.13 113.25 124400.0 112.85
2020-10-27 114.62 111.59 114.62 112.1 65800.0 111.71
2020-10-26 115.32 113.66 115.32 114.17 47600.0 113.77
2020-10-23 120.96 118.83 120.96 120.0 64600.0 119.58
2020-10-22 122.26 119.49 122.26 119.56 32200.0 119.14
2020-10-21 122.27 120.55 122.27 121.37 27700.0 120.94
2020-10-20 124.48 122.82 122.82 123.55 47700.0 123.12
2020-10-19 119.71 118.31 119.47 118.5 16800.0 118.08
2020-10-16 121.79 119.59 119.74 119.79 34600.0 119.37
2020-10-15 119.99 118.53 119.24 119.37 40600.0 118.95
2020-10-14 122.37 119.89 121.69 120.68 68000.0 120.26
2020-10-13 123.47 121.74 122.91 122.31 25600.0 121.88
2020-10-12 124.62 122.88 124.07 122.9 37500.0 122.47
2020-10-09 126.5 124.01 126.0 124.8 48800.0 124.36
2020-10-08 125.46 124.4 125.31 125.3 20000.0 124.86
2020-10-07 125.36 124.66 125.09 125.09 8900.0 124.65
2020-10-06 125.12 123.0 124.91 123.0 10800.0 122.57
2020-10-05 125.25 124.0 124.0 125.25 17000.0 124.81
2020-10-02 121.56 119.55 119.55 120.96 11900.0 120.53
2020-10-01 121.9 120.78 121.57 121.27 18700.0 120.84
2020-09-30 121.54 119.36 119.36 120.3 30300.0 119.88
2020-09-29 119.69 118.23 119.47 118.35 26700.0 117.93
2020-09-28 122.48 121.05 122.48 121.19 13500.0 120.76
2020-09-25 120.96 119.05 119.35 120.72 10300.0 120.3
2020-09-24 120.45 118.9 119.4 119.8 18700.0 119.38
2020-09-23 123.1 120.0 122.61 120.07 30200.0 119.65
2020-09-22 125.41 124.2 124.59 124.2 20500.0 123.76
2020-09-21 123.35 122.03 122.8 122.97 20000.0 122.54
2020-09-18 125.13 124.1 125.13 124.96 8500.0 124.52
2020-09-17 126.07 123.01 123.35 124.98 13400.0 124.54
2020-09-16 126.17 124.1 126.17 124.36 12300.0 123.92
2020-09-15 129.02 126.55 128.76 127.0 21900.0 126.55
2020-09-14 128.33 126.91 127.38 127.1 31000.0 126.65
2020-09-11 123.52 121.5 122.0 121.5 24400.0 121.07
2020-09-10 125.61 121.75 125.61 121.77 23200.0 121.34
2020-09-09 127.34 125.46 126.81 126.03 23700.0 125.59
2020-09-08 127.18 125.25 126.1 125.25 23000.0 124.81
2020-09-04 127.3 123.5 126.29 125.68 31100.0 125.24
2020-09-03 129.31 125.7 127.51 126.39 54200.0 125.95
2020-09-02 132.49 131.34 131.87 131.84 39600.0 131.38
2020-09-01 135.55 132.68 133.15 134.61 43000.0 134.14
2020-08-31 135.05 133.67 134.27 134.33 24400.0 133.86
2020-08-28 137.33 134.95 135.56 135.96 10900.0 135.04
2020-08-27 136.61 134.57 135.4 134.57 11300.0 133.66
2020-08-26 135.91 134.15 134.59 135.86 19300.0 134.94
2020-08-25 135.67 134.33 135.62 135.05 12100.0 134.14
2020-08-24 138.41 135.51 138.18 136.75 15200.0 135.83
2020-08-21 134.42 133.62 133.62 134.41 8200.0 133.5
2020-08-20 134.44 133.89 133.95 134.16 11700.0 133.26
2020-08-19 137.97 136.82 137.28 137.14 15900.0 136.22
2020-08-18 141.23 138.02 140.79 140.65 21400.0 139.7
2020-08-17 141.96 140.25 140.49 141.96 15400.0 141.0
2020-08-14 139.97 138.69 139.74 139.33 18300.0 138.39
2020-08-13 139.67 136.95 137.31 139.35 27700.0 138.41
2020-08-12 139.61 137.2 137.2 139.61 18800.0 138.67
2020-08-11 138.26 135.3 136.38 136.02 25300.0 135.1
2020-08-10 138.5 136.0 136.61 138.1 26900.0 137.17
2020-08-07 137.44 135.3 136.32 136.25 25100.0 135.33
2020-08-06 137.78 134.8 135.31 136.85 24400.0 135.93
2020-08-05 137.17 135.01 135.09 135.97 43800.0 135.05
2020-08-04 137.98 136.79 137.19 137.6 12400.0 136.67
2020-08-03 139.12 137.29 137.29 138.44 21700.0 137.51
2020-07-31 141.47 140.21 141.01 140.95 26400.0 140.0
2020-07-30 140.9 138.53 139.73 140.19 8700.0 139.24
2020-07-29 140.65 138.94 138.94 140.12 30200.0 139.18
2020-07-28 137.75 136.03 136.08 137.19 14300.0 136.26
2020-07-27 137.06 135.39 135.39 136.5 18600.0 135.58
2020-07-24 136.5 135.19 136.23 135.81 11600.0 134.89
2020-07-23 137.54 135.68 136.6 136.48 10700.0 135.56
2020-07-22 137.6 136.0 136.82 136.08 35700.0 135.16
2020-07-21 136.05 133.51 135.57 134.0 32400.0 133.1
2020-07-20 133.45 132.19 132.34 133.45 13700.0 132.55
2020-07-17 133.49 131.89 133.29 132.73 22000.0 131.83
2020-07-16 133.33 131.12 133.3 131.93 21900.0 131.04
2020-07-15 131.79 130.21 130.87 130.97 21100.0 130.09
2020-07-14 129.5 126.96 127.1 129.5 20500.0 128.63
2020-07-13 130.0 127.35 129.27 128.19 29100.0 127.33
2020-07-10 132.18 130.5 131.78 131.89 26100.0 131.0
2020-07-09 134.35 130.25 133.0 130.25 22600.0 129.37
2020-07-08 133.72 131.5 132.48 131.9 31900.0 131.01
2020-07-07 133.26 131.0 131.99 131.0 39400.0 130.12
2020-07-06 135.02 133.01 134.39 134.65 18700.0 133.74
2020-07-02 141.24 137.93 141.05 138.0 28300.0 137.07
2020-07-01 139.85 137.38 138.03 138.09 31300.0 137.16
2020-06-30 137.46 135.45 135.54 137.05 32800.0 136.13
2020-06-29 133.89 131.3 133.82 132.78 36800.0 131.88
2020-06-26 138.01 135.97 138.01 137.26 13100.0 136.33
2020-06-25 138.7 136.41 137.75 137.94 14800.0 137.01
2020-06-24 142.0 137.06 142.0 137.18 32200.0 136.25
2020-06-23 146.99 145.5 146.86 145.5 19200.0 144.52
2020-06-22 147.59 144.59 144.59 146.07 30000.0 145.08
2020-06-19 145.08 142.4 145.01 144.6 35800.0 143.62
2020-06-18 144.14 142.75 143.52 143.25 16000.0 142.28
2020-06-17 146.93 145.24 146.45 146.44 15100.0 145.45
2020-06-16 147.07 143.74 147.07 145.4 32600.0 144.42
2020-06-15 144.53 139.8 140.4 144.46 34000.0 143.49
2020-06-12 143.17 138.87 142.84 141.22 34300.0 140.27
2020-06-11 145.28 141.0 145.11 141.0 31400.0 140.05
2020-06-10 149.14 147.22 148.3 148.55 13600.0 147.55
2020-06-09 150.12 145.82 146.74 149.64 26200.0 148.63
2020-06-08 151.21 147.0 150.48 148.75 59700.0 147.75
2020-06-05 150.38 149.0 149.39 150.37 43900.0 149.36
2020-06-04 149.92 148.3 149.04 148.3 26700.0 146.95
2020-06-03 149.35 147.67 149.28 148.67 21300.0 147.32
2020-06-02 147.89 145.84 147.04 147.76 29200.0 146.42
2020-06-01 143.57 142.15 142.48 143.16 32400.0 141.86
2020-05-29 141.95 139.57 141.95 140.89 19800.0 139.61
2020-05-28 145.88 140.73 145.88 141.55 20700.0 140.26
2020-05-27 142.65 138.57 140.77 142.65 29300.0 141.35
2020-05-26 140.82 136.01 140.01 136.01 28400.0 134.77
2020-05-22 137.49 136.23 137.23 137.3 14200.0 136.05
2020-05-21 138.01 136.21 137.7 136.86 13900.0 135.62
2020-05-20 138.46 136.84 137.18 137.91 20200.0 136.66
2020-05-19 137.84 135.01 137.24 135.34 29800.0 134.11
2020-05-18 136.61 134.41 134.72 136.28 24100.0 135.04
2020-05-15 132.48 129.2 129.29 132.1 16500.0 130.9
2020-05-14 131.78 129.28 131.0 130.84 25700.0 129.65
2020-05-13 136.2 132.01 136.03 133.01 28600.0 131.8
2020-05-12 136.91 134.01 135.68 134.3 26600.0 133.08
2020-05-11 137.49 135.88 137.0 136.72 30900.0 135.48
2020-05-08 138.48 136.55 136.55 138.48 19900.0 137.22
2020-05-07 136.67 135.38 136.03 135.69 27900.0 134.46
2020-05-06 138.2 134.24 137.57 134.6 35800.0 133.38
2020-05-05 136.34 134.74 135.45 135.15 23300.0 133.92
2020-05-04 132.21 130.53 131.57 131.89 22800.0 130.69
2020-05-01 133.54 131.8 133.46 132.67 22100.0 131.46
2020-04-30 137.02 133.97 136.75 135.97 26500.0 134.73
2020-04-29 136.48 134.05 134.94 135.7 24000.0 134.47
2020-04-28 135.84 132.09 135.84 132.11 28000.0 130.91
2020-04-27 135.9 133.35 135.5 134.06 48600.0 132.84
2020-04-24 128.45 126.72 127.28 127.65 37300.0 126.49
2020-04-23 128.74 126.48 128.01 127.27 37100.0 126.11
2020-04-22 126.35 123.8 126.0 125.22 27800.0 124.08
2020-04-21 125.31 121.94 125.0 123.05 41700.0 121.93
2020-04-20 124.05 121.99 123.41 121.99 36800.0 120.88
2020-04-17 122.0 120.14 120.14 121.2 41200.0 120.1
2020-04-16 119.94 118.47 119.91 119.68 22900.0 118.59
2020-04-15 123.72 121.25 122.33 122.06 24300.0 120.95
2020-04-14 124.21 122.86 123.69 124.12 54300.0 122.99
2020-04-13 123.63 120.34 122.36 120.83 24600.0 119.73
2020-04-09 124.7 122.11 124.15 122.66 22900.0 121.55
2020-04-08 123.35 121.23 121.53 122.38 14900.0 121.27
2020-04-07 123.44 119.1 123.24 120.12 42200.0 119.03
2020-04-06 123.9 120.62 121.73 122.84 45800.0 121.72
2020-04-03 120.85 118.58 120.51 120.57 20800.0 119.47
2020-04-02 122.55 119.6 121.0 121.82 50300.0 120.28
2020-04-01 124.66 121.41 124.28 122.01 32500.0 120.46
2020-03-31 133.44 127.39 133.05 127.69 57800.0 126.07
2020-03-30 128.96 125.25 126.0 128.41 44300.0 126.78
2020-03-27 122.29 120.0 120.93 120.2 31300.0 118.68
2020-03-26 123.51 117.23 118.44 123.01 49900.0 121.45
2020-03-25 123.89 116.12 123.82 118.89 63600.0 117.38
2020-03-24 124.81 119.32 124.3 121.73 54800.0 120.19
2020-03-23 121.31 114.66 118.19 117.21 32900.0 115.73
2020-03-20 124.69 119.25 123.11 119.71 28400.0 118.19
2020-03-19 123.41 117.82 118.83 121.78 37100.0 120.24
2020-03-18 121.91 115.1 115.1 119.5 51700.0 117.99
2020-03-17 121.97 117.01 117.85 121.97 50400.0 120.43
2020-03-16 122.0 110.0 110.0 115.57 46400.0 114.11
2020-03-13 122.82 117.01 120.9 122.82 52600.0 121.26
2020-03-12 122.19 116.84 118.14 116.84 45400.0 115.36
2020-03-11 134.55 127.33 134.55 128.58 36000.0 126.95
2020-03-10 136.73 132.3 135.99 136.73 19800.0 135.0
2020-03-09 139.94 125.44 125.44 131.9 43000.0 130.23
2020-03-06 141.64 139.29 139.83 141.24 31000.0 139.45
2020-03-05 144.84 142.55 142.69 142.55 15800.0 140.74
2020-03-04 149.5 145.47 149.5 146.96 22500.0 145.1
2020-03-03 149.99 146.77 149.99 148.5 39000.0 146.62
2020-03-02 149.32 145.84 147.2 149.32 33700.0 147.43
2020-02-28 148.4 143.9 143.9 147.51 31900.0 145.64
2020-02-27 151.5 147.57 150.38 147.57 18400.0 145.7
2020-02-26 155.9 153.16 154.76 154.38 18500.0 152.42
2020-02-25 155.04 150.17 155.04 150.4 15800.0 148.49
2020-02-24 156.89 155.01 155.1 155.69 12400.0 153.72
2020-02-21 158.48 157.67 157.89 158.29 7800.0 156.28
2020-02-20 161.34 157.65 159.22 158.38 16500.0 156.37
2020-02-19 163.1 162.02 162.26 162.38 8100.0 160.32
2020-02-18 163.81 162.27 162.36 162.53 13800.0 160.47