ICL Group Ltd. Ordinary Sharesのデータ

ICL Group Ltd. Ordinary Sharesの基本情報

名前 ICL Group Ltd. Ordinary Shares
ティッカー ICL
Israel
上場年 2014.0
セクター Basic Industries

ICL Group Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.08 5.87 5.95 5.98 335700.0 5.98
2021-02-12 5.78 5.69 5.71 5.77 102200.0 5.77
2021-02-11 5.74 5.62 5.74 5.68 161800.0 5.68
2021-02-10 5.74 5.57 5.69 5.71 135500.0 5.71
2021-02-09 5.65 5.52 5.53 5.63 224700.0 5.63
2021-02-08 5.44 5.31 5.35 5.41 162300.0 5.41
2021-02-05 5.38 5.3 5.35 5.37 56500.0 5.37
2021-02-04 5.41 5.27 5.28 5.31 70000.0 5.31
2021-02-03 5.42 5.28 5.28 5.37 242900.0 5.37
2021-02-02 5.4 5.24 5.34 5.33 266600.0 5.33
2021-02-01 5.36 5.25 5.31 5.34 216900.0 5.34
2021-01-29 5.45 5.31 5.39 5.32 217000.0 5.32
2021-01-28 5.48 5.31 5.35 5.46 193600.0 5.46
2021-01-27 5.45 5.33 5.38 5.33 143000.0 5.33
2021-01-26 5.43 5.34 5.43 5.35 41800.0 5.35
2021-01-25 5.38 5.29 5.37 5.35 125200.0 5.35
2021-01-22 5.44 5.34 5.44 5.42 60100.0 5.42
2021-01-21 5.49 5.36 5.47 5.44 63600.0 5.44
2021-01-20 5.49 5.4 5.49 5.47 120300.0 5.47
2021-01-19 5.53 5.39 5.47 5.5 84400.0 5.5
2021-01-15 5.41 5.3 5.41 5.34 191100.0 5.34
2021-01-14 5.5 5.35 5.43 5.45 243000.0 5.45
2021-01-13 5.63 5.52 5.54 5.59 257800.0 5.59
2021-01-12 5.55 5.36 5.48 5.52 292500.0 5.52
2021-01-11 5.6 5.48 5.48 5.52 210700.0 5.52
2021-01-08 5.59 5.41 5.56 5.51 211600.0 5.51
2021-01-07 5.64 5.5 5.52 5.57 220300.0 5.57
2021-01-06 5.39 5.23 5.23 5.34 275500.0 5.34
2021-01-05 5.09 4.98 4.98 5.08 98400.0 5.08
2021-01-04 5.1 4.96 5.1 5.0 250600.0 5.0
2020-12-31 5.13 4.95 4.99 5.05 528100.0 5.05
2020-12-30 5.06 4.9 4.9 5.05 127400.0 5.05
2020-12-29 4.91 4.78 4.9 4.86 181100.0 4.86
2020-12-28 4.92 4.82 4.86 4.85 230600.0 4.85
2020-12-24 4.69 4.56 4.58 4.69 81300.0 4.69
2020-12-23 4.58 4.53 4.53 4.57 55700.0 4.57
2020-12-22 4.6 4.51 4.53 4.54 57000.0 4.54
2020-12-21 4.61 4.49 4.56 4.61 117900.0 4.61
2020-12-18 4.7 4.57 4.69 4.62 192800.0 4.62
2020-12-17 4.74 4.62 4.69 4.7 102900.0 4.7
2020-12-16 4.75 4.63 4.75 4.7 100000.0 4.7
2020-12-15 4.79 4.67 4.75 4.75 76300.0 4.75
2020-12-14 4.77 4.67 4.72 4.67 67800.0 4.67
2020-12-11 4.77 4.62 4.74 4.72 53300.0 4.72
2020-12-10 4.76 4.66 4.74 4.74 61300.0 4.74
2020-12-09 4.84 4.73 4.76 4.77 118800.0 4.77
2020-12-08 4.79 4.65 4.77 4.71 227800.0 4.71
2020-12-07 4.82 4.7 4.81 4.8 160900.0 4.8
2020-12-04 4.65 4.5 4.57 4.64 125600.0 4.64
2020-12-03 4.62 4.47 4.58 4.57 154200.0 4.57
2020-12-02 4.58 4.47 4.56 4.53 115900.0 4.53
2020-12-01 4.73 4.62 4.72 4.66 174100.0 4.64
2020-11-30 4.82 4.69 4.76 4.7 189600.0 4.68
2020-11-27 4.77 4.71 4.71 4.77 144900.0 4.75
2020-11-25 4.74 4.65 4.7 4.71 138300.0 4.69
2020-11-24 4.58 4.41 4.41 4.56 218000.0 4.54
2020-11-23 4.37 4.2 4.24 4.35 218900.0 4.33
2020-11-20 4.17 4.1 4.16 4.13 93600.0 4.11
2020-11-19 4.16 4.11 4.12 4.15 56900.0 4.13
2020-11-18 4.2 4.1 4.14 4.16 116200.0 4.14
2020-11-17 4.12 4.07 4.09 4.1 80400.0 4.08
2020-11-16 4.08 4.03 4.05 4.07 59600.0 4.05
2020-11-13 4.03 3.97 4.0 3.98 89100.0 3.96
2020-11-12 4.0 3.91 3.96 3.98 73500.0 3.96
2020-11-11 3.9 3.77 3.77 3.86 108200.0 3.84
2020-11-10 3.75 3.66 3.74 3.74 125300.0 3.72
2020-11-09 3.83 3.69 3.82 3.74 159100.0 3.72
2020-11-06 3.64 3.57 3.61 3.62 49800.0 3.6
2020-11-05 3.63 3.59 3.61 3.63 71100.0 3.61
2020-11-04 3.61 3.53 3.59 3.56 80000.0 3.54
2020-11-03 3.65 3.56 3.58 3.62 85400.0 3.6
2020-11-02 3.72 3.62 3.62 3.71 105700.0 3.69
2020-10-30 3.68 3.59 3.61 3.62 96100.0 3.6
2020-10-29 3.68 3.55 3.6 3.67 58700.0 3.65
2020-10-28 3.68 3.57 3.64 3.6 105100.0 3.58
2020-10-27 3.77 3.63 3.75 3.63 116300.0 3.61
2020-10-26 3.79 3.7 3.7 3.76 77400.0 3.74
2020-10-23 3.77 3.68 3.72 3.73 99300.0 3.71
2020-10-22 3.74 3.64 3.66 3.72 78200.0 3.7
2020-10-21 3.74 3.68 3.71 3.69 67900.0 3.67
2020-10-20 3.78 3.71 3.71 3.77 101700.0 3.75
2020-10-19 3.79 3.69 3.69 3.71 145700.0 3.69
2020-10-16 3.72 3.64 3.65 3.69 99400.0 3.67
2020-10-15 3.71 3.64 3.66 3.71 80200.0 3.69
2020-10-14 3.7 3.63 3.65 3.67 47800.0 3.65
2020-10-13 3.69 3.62 3.69 3.65 57500.0 3.63
2020-10-12 3.81 3.73 3.78 3.75 127200.0 3.73
2020-10-09 3.95 3.85 3.87 3.94 140300.0 3.92
2020-10-08 3.89 3.82 3.82 3.87 70500.0 3.85
2020-10-07 3.9 3.81 3.82 3.84 81700.0 3.82
2020-10-06 3.9 3.8 3.8 3.83 110500.0 3.81
2020-10-05 3.89 3.79 3.79 3.85 97300.0 3.83
2020-10-02 3.78 3.68 3.68 3.7 248900.0 3.68
2020-10-01 3.81 3.71 3.77 3.78 239900.0 3.76
2020-09-30 3.54 3.48 3.48 3.49 357700.0 3.47
2020-09-29 3.52 3.41 3.52 3.44 150300.0 3.42
2020-09-28 3.6 3.5 3.5 3.56 254600.0 3.54
2020-09-25 3.51 3.43 3.46 3.5 68100.0 3.48
2020-09-24 3.54 3.47 3.51 3.51 161600.0 3.49
2020-09-23 3.51 3.4 3.46 3.4 179100.0 3.38
2020-09-22 3.55 3.45 3.55 3.49 75800.0 3.47
2020-09-21 3.56 3.49 3.56 3.53 182200.0 3.51
2020-09-18 3.61 3.56 3.56 3.58 233900.0 3.56
2020-09-17 3.64 3.48 3.49 3.6 218600.0 3.58
2020-09-16 3.63 3.56 3.6 3.57 64700.0 3.55
2020-09-15 3.69 3.63 3.64 3.67 162300.0 3.65
2020-09-14 3.62 3.56 3.56 3.59 156800.0 3.57
2020-09-11 3.51 3.41 3.49 3.41 107400.0 3.39
2020-09-10 3.55 3.47 3.52 3.51 111100.0 3.49
2020-09-09 3.65 3.57 3.64 3.61 94300.0 3.59
2020-09-08 3.58 3.5 3.52 3.56 183500.0 3.54
2020-09-04 3.57 3.47 3.51 3.51 84700.0 3.49
2020-09-03 3.63 3.53 3.62 3.55 128000.0 3.53
2020-09-02 3.75 3.68 3.7 3.72 99000.0 3.7
2020-09-01 3.76 3.69 3.73 3.76 102100.0 3.71
2020-08-31 3.73 3.67 3.69 3.71 100600.0 3.64
2020-08-28 3.77 3.73 3.73 3.75 62100.0 3.68
2020-08-27 3.79 3.72 3.77 3.73 138300.0 3.66
2020-08-26 3.91 3.82 3.82 3.91 85800.0 3.83
2020-08-25 3.85 3.8 3.81 3.85 126500.0 3.77
2020-08-24 3.88 3.8 3.85 3.84 199500.0 3.76
2020-08-21 3.73 3.68 3.69 3.71 81100.0 3.64
2020-08-20 3.78 3.68 3.75 3.69 205900.0 3.62
2020-08-19 3.83 3.75 3.79 3.79 275900.0 3.71
2020-08-18 3.75 3.66 3.7 3.69 406200.0 3.62
2020-08-17 3.8 3.67 3.79 3.72 786900.0 3.65
2020-08-14 3.85 3.67 3.67 3.74 120700.0 3.67
2020-08-13 3.75 3.67 3.67 3.71 104400.0 3.64
2020-08-12 3.7 3.63 3.67 3.67 144800.0 3.6
2020-08-11 3.67 3.55 3.61 3.61 299800.0 3.54
2020-08-10 3.58 3.53 3.58 3.53 118800.0 3.46
2020-08-07 3.62 3.55 3.58 3.61 219800.0 3.54
2020-08-06 3.6 3.5 3.6 3.52 155600.0 3.45
2020-08-05 3.58 3.49 3.55 3.52 266300.0 3.45
2020-08-04 3.46 3.22 3.22 3.35 716600.0 3.28
2020-08-03 3.27 3.18 3.19 3.26 257500.0 3.2
2020-07-31 3.2 3.08 3.2 3.1 231600.0 3.04
2020-07-30 3.16 3.06 3.07 3.14 166900.0 3.08
2020-07-29 3.17 3.06 3.17 3.1 200100.0 3.04
2020-07-28 3.15 3.07 3.12 3.1 282600.0 3.04
2020-07-27 3.19 3.15 3.16 3.18 121500.0 3.12
2020-07-24 3.29 3.23 3.29 3.24 115000.0 3.18
2020-07-23 3.33 3.26 3.29 3.26 131500.0 3.2
2020-07-22 3.27 3.16 3.16 3.25 224600.0 3.19
2020-07-21 3.23 3.14 3.17 3.16 194200.0 3.1
2020-07-20 3.21 3.15 3.2 3.18 162700.0 3.12
2020-07-17 3.13 3.1 3.12 3.13 132000.0 3.07
2020-07-16 3.13 3.07 3.12 3.08 231800.0 3.02
2020-07-15 3.2 3.16 3.19 3.2 134000.0 3.14
2020-07-14 3.15 3.09 3.09 3.13 184600.0 3.07
2020-07-13 3.21 3.09 3.14 3.1 296500.0 3.04
2020-07-10 3.1 3.02 3.02 3.09 151400.0 3.03
2020-07-09 3.13 3.0 3.13 3.03 205800.0 2.97
2020-07-08 3.16 3.08 3.15 3.11 147700.0 3.05
2020-07-07 3.21 3.11 3.21 3.16 234000.0 3.1
2020-07-06 3.15 3.03 3.03 3.13 194000.0 3.07
2020-07-02 3.12 3.0 3.04 3.03 262900.0 2.97
2020-07-01 2.98 2.92 2.95 2.94 226700.0 2.88
2020-06-30 3.05 2.95 2.99 3.05 582800.0 2.99
2020-06-29 3.05 3.0 3.04 3.02 130600.0 2.96
2020-06-26 3.08 3.02 3.06 3.03 144700.0 2.97
2020-06-25 3.12 3.01 3.01 3.11 132800.0 3.05
2020-06-24 3.13 3.05 3.09 3.06 259200.0 3.0
2020-06-23 3.29 3.13 3.18 3.14 165800.0 3.08
2020-06-22 3.24 3.18 3.24 3.22 84500.0 3.16
2020-06-19 3.32 3.27 3.32 3.29 217700.0 3.22
2020-06-18 3.32 3.26 3.27 3.29 125300.0 3.22
2020-06-17 3.43 3.35 3.4 3.35 140900.0 3.28
2020-06-16 3.46 3.36 3.41 3.41 189500.0 3.34
2020-06-15 3.46 3.32 3.36 3.42 118800.0 3.35
2020-06-12 3.52 3.39 3.52 3.45 109700.0 3.38
2020-06-11 3.55 3.42 3.55 3.46 143700.0 3.39
2020-06-10 3.65 3.55 3.65 3.57 51900.0 3.5
2020-06-09 3.66 3.6 3.62 3.63 166600.0 3.56
2020-06-08 3.71 3.62 3.64 3.68 238200.0 3.61
2020-06-05 3.77 3.65 3.77 3.7 168800.0 3.63
2020-06-04 3.7 3.6 3.6 3.7 187500.0 3.63
2020-06-03 3.57 3.46 3.46 3.52 94800.0 3.45
2020-06-02 3.54 3.37 3.37 3.47 208700.0 3.38
2020-06-01 3.47 3.37 3.4 3.43 151800.0 3.32
2020-05-29 3.52 3.42 3.46 3.46 122500.0 3.35
2020-05-28 3.55 3.45 3.54 3.51 70800.0 3.39
2020-05-27 3.5 3.44 3.44 3.48 167400.0 3.37
2020-05-26 3.49 3.44 3.46 3.47 119200.0 3.36
2020-05-22 3.45 3.39 3.43 3.41 73200.0 3.3
2020-05-21 3.45 3.39 3.39 3.43 78400.0 3.32
2020-05-20 3.48 3.41 3.46 3.48 440900.0 3.37
2020-05-19 3.4 3.31 3.4 3.33 124300.0 3.22
2020-05-18 3.39 3.25 3.25 3.39 187800.0 3.28
2020-05-15 3.17 3.06 3.06 3.11 139100.0 3.01
2020-05-14 3.17 3.07 3.12 3.11 212700.0 3.01
2020-05-13 3.33 3.21 3.27 3.23 132600.0 3.12
2020-05-12 3.49 3.35 3.39 3.37 212900.0 3.26
2020-05-11 3.6 3.46 3.55 3.51 136300.0 3.39
2020-05-08 3.69 3.62 3.64 3.67 91800.0 3.55
2020-05-07 3.62 3.55 3.55 3.61 105500.0 3.49
2020-05-06 3.61 3.49 3.57 3.57 234900.0 3.45
2020-05-05 3.59 3.49 3.5 3.53 195000.0 3.41
2020-05-04 3.39 3.31 3.34 3.37 250900.0 3.26
2020-05-01 3.48 3.38 3.4 3.42 158200.0 3.31
2020-04-30 3.59 3.48 3.54 3.55 207700.0 3.43
2020-04-29 3.64 3.51 3.64 3.6 196100.0 3.48
2020-04-28 3.7 3.51 3.69 3.56 196800.0 3.44
2020-04-27 3.65 3.52 3.55 3.63 250600.0 3.51
2020-04-24 3.59 3.49 3.53 3.58 205500.0 3.46
2020-04-23 3.55 3.44 3.51 3.46 305000.0 3.35
2020-04-22 3.49 3.4 3.44 3.48 277000.0 3.37
2020-04-21 3.34 3.18 3.34 3.2 339800.0 3.09
2020-04-20 3.21 3.15 3.19 3.2 268700.0 3.09
2020-04-17 3.18 3.09 3.17 3.09 164700.0 2.99
2020-04-16 3.15 3.04 3.11 3.12 292000.0 3.02
2020-04-15 3.16 3.05 3.11 3.12 213200.0 3.02
2020-04-14 3.24 3.15 3.2 3.18 332900.0 3.08
2020-04-13 3.3 3.19 3.3 3.21 185300.0 3.1
2020-04-09 3.42 3.3 3.32 3.33 256800.0 3.22
2020-04-08 3.36 3.19 3.19 3.32 384100.0 3.21
2020-04-07 3.35 3.18 3.32 3.18 605700.0 3.08
2020-04-06 3.13 3.0 3.04 3.09 685300.0 2.99
2020-04-03 2.97 2.91 2.93 2.92 306200.0 2.82
2020-04-02 2.98 2.89 2.9 2.9 427000.0 2.8
2020-04-01 3.05 2.92 3.04 2.95 301200.0 2.85
2020-03-31 3.2 3.04 3.14 3.07 509300.0 2.97
2020-03-30 3.13 2.97 3.0 3.11 518600.0 3.01
2020-03-27 3.17 3.07 3.1 3.08 467900.0 2.98
2020-03-26 3.29 3.14 3.15 3.19 739300.0 3.09
2020-03-25 3.33 2.96 3.06 3.19 383300.0 3.09
2020-03-24 3.39 3.13 3.17 3.35 502100.0 3.24
2020-03-23 3.11 2.88 3.01 2.97 317800.0 2.87
2020-03-20 3.29 3.11 3.11 3.21 387000.0 3.1
2020-03-19 3.28 3.11 3.15 3.15 252200.0 3.05
2020-03-18 3.03 2.83 3.0 2.98 297700.0 2.88
2020-03-17 3.2 2.93 2.94 3.15 726800.0 3.05
2020-03-16 2.98 2.68 2.69 2.91 535900.0 2.81
2020-03-13 2.97 2.79 2.93 2.95 468000.0 2.85
2020-03-12 2.9 2.7 2.73 2.83 738500.0 2.74
2020-03-11 3.06 2.84 3.05 2.88 544700.0 2.79
2020-03-10 3.25 3.02 3.09 3.14 973800.0 3.04
2020-03-09 3.08 2.93 2.93 2.94 513600.0 2.84
2020-03-06 3.53 3.41 3.52 3.47 391600.0 3.36
2020-03-05 3.63 3.47 3.48 3.58 550900.0 3.46
2020-03-04 3.73 3.62 3.7 3.71 351500.0 3.59
2020-03-03 3.88 3.64 3.69 3.71 844100.0 3.57
2020-03-02 3.85 3.68 3.7 3.84 334300.0 3.68
2020-02-28 3.73 3.64 3.66 3.71 486900.0 3.55
2020-02-27 3.78 3.7 3.72 3.71 318200.0 3.55
2020-02-26 3.86 3.76 3.76 3.8 329100.0 3.64
2020-02-25 3.88 3.76 3.85 3.76 473700.0 3.6
2020-02-24 3.83 3.68 3.71 3.79 497900.0 3.63
2020-02-21 3.87 3.82 3.87 3.83 372100.0 3.67
2020-02-20 3.86 3.79 3.83 3.85 390100.0 3.69
2020-02-19 3.91 3.85 3.9 3.89 235600.0 3.73
2020-02-18 3.91 3.79 3.84 3.86 668800.0 3.7