Ituran Location and Control Ltd. Ordinary Sharesのデータ

Ituran Location and Control Ltd. Ordinary Sharesの基本情報

名前 Ituran Location and Control Ltd. Ordinary Shares
ティッカー ITRN
国 Israel
上場年 2005.0
セクター Technology

Ituran Location and Control Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.0 22.41 22.41 22.82 54400.0 22.82
2021-02-12 23.15 22.15 22.38 22.55 52400.0 22.55
2021-02-11 23.54 22.1 23.54 22.6 82200.0 22.6
2021-02-10 23.5 21.85 22.74 23.19 78700.0 23.19
2021-02-09 22.65 21.15 22.08 22.55 175200.0 22.55
2021-02-08 21.35 19.89 19.89 21.22 50400.0 21.22
2021-02-05 19.89 19.45 19.47 19.73 40500.0 19.73
2021-02-04 19.67 19.32 19.41 19.54 65900.0 19.54
2021-02-03 19.8 19.42 19.47 19.43 29000.0 19.43
2021-02-02 19.77 18.72 18.9 19.51 85600.0 19.51
2021-02-01 19.45 18.61 19.45 18.68 92300.0 18.68
2021-01-29 19.95 18.99 19.95 19.14 90300.0 19.14
2021-01-28 20.0 19.37 19.37 19.82 70300.0 19.82
2021-01-27 19.99 19.3 19.61 19.83 40900.0 19.83
2021-01-26 19.93 19.6 19.62 19.86 29000.0 19.86
2021-01-25 19.61 18.52 18.83 19.55 53000.0 19.55
2021-01-22 18.99 18.26 18.41 18.63 29400.0 18.63
2021-01-21 19.13 18.72 18.72 18.75 82800.0 18.75
2021-01-20 19.56 18.67 19.07 18.75 85600.0 18.75
2021-01-19 19.5 18.7 18.99 19.07 89500.0 19.07
2021-01-15 19.25 18.7 18.71 18.79 40100.0 18.79
2021-01-14 19.49 18.85 19.26 19.1 76800.0 19.1
2021-01-13 19.79 19.04 19.6 19.15 45100.0 19.15
2021-01-12 19.97 19.5 19.66 19.57 69900.0 19.57
2021-01-11 19.69 19.23 19.44 19.46 47400.0 19.46
2021-01-08 20.15 19.27 20.15 19.59 21200.0 19.59
2021-01-07 20.17 19.12 19.24 20.04 37700.0 20.04
2021-01-06 19.15 18.61 18.97 19.08 22000.0 19.08
2021-01-05 18.9 18.4 18.44 18.9 15300.0 18.9
2021-01-04 19.12 18.27 19.12 18.47 31100.0 18.47
2020-12-31 19.21 18.51 19.21 19.05 28000.0 19.05
2020-12-30 19.24 18.73 18.84 19.1 26200.0 19.1
2020-12-29 19.38 18.56 19.01 18.85 40400.0 18.85
2020-12-28 19.47 18.85 19.0 19.32 37900.0 19.32
2020-12-24 19.35 18.89 19.22 19.03 17000.0 19.03
2020-12-23 19.4 18.46 18.5 19.21 50600.0 19.21
2020-12-22 18.86 18.0 18.06 18.57 67900.0 18.57
2020-12-21 18.41 17.83 18.09 18.05 46100.0 18.05
2020-12-18 18.64 18.11 18.24 18.26 138800.0 18.26
2020-12-17 18.41 18.06 18.23 18.25 119000.0 18.25
2020-12-16 18.54 18.02 18.54 18.25 41800.0 18.25
2020-12-15 18.76 18.09 18.23 18.56 214000.0 18.56
2020-12-14 18.66 18.03 18.36 18.25 59100.0 18.25
2020-12-11 18.59 18.07 18.28 18.34 33200.0 18.34
2020-12-10 18.45 17.65 17.69 18.29 32200.0 18.29
2020-12-09 18.75 17.79 18.69 17.9 37800.0 17.9
2020-12-08 19.35 18.43 19.35 18.64 54100.0 18.64
2020-12-07 18.98 18.57 18.73 18.98 32500.0 18.98
2020-12-04 18.69 17.6 17.86 18.69 36200.0 18.69
2020-12-03 17.96 17.5 17.64 17.87 33000.0 17.87
2020-12-02 17.8 17.42 17.69 17.55 19100.0 17.55
2020-12-01 18.5 17.26 18.41 17.79 57600.0 17.79
2020-11-30 18.39 17.91 17.98 18.39 121300.0 18.39
2020-11-27 18.02 17.41 17.41 17.98 35600.0 17.98
2020-11-25 17.84 17.15 17.44 17.67 67100.0 17.67
2020-11-24 17.72 16.68 17.2 17.51 128300.0 17.51
2020-11-23 17.73 16.3 17.73 17.06 73500.0 17.06
2020-11-20 17.14 16.58 16.94 16.65 83800.0 16.65
2020-11-19 16.85 16.15 16.65 16.68 40700.0 16.68
2020-11-18 17.58 16.0 16.0 16.62 252300.0 16.62
2020-11-17 15.95 15.26 15.31 15.91 43100.0 15.91
2020-11-16 15.69 15.0 15.05 15.61 35400.0 15.61
2020-11-13 15.12 14.7 15.02 15.05 64700.0 15.05
2020-11-12 15.39 14.71 15.21 15.05 15000.0 15.05
2020-11-11 15.4 14.9 15.19 15.15 35000.0 15.15
2020-11-10 15.39 14.61 14.76 15.18 32300.0 15.18
2020-11-09 14.8 14.2 14.2 14.71 247100.0 14.71
2020-11-06 14.35 14.1 14.11 14.18 11600.0 14.18
2020-11-05 14.3 14.0 14.29 14.14 29900.0 14.14
2020-11-04 14.3 13.69 13.82 14.1 22100.0 14.1
2020-11-03 14.09 13.63 13.67 13.9 32500.0 13.9
2020-11-02 14.35 13.64 14.15 13.66 21000.0 13.66
2020-10-30 14.41 13.88 14.16 14.15 21200.0 14.15
2020-10-29 14.51 13.67 13.81 14.29 254500.0 14.29
2020-10-28 14.0 13.45 13.69 13.9 36100.0 13.9
2020-10-27 14.51 13.99 14.51 13.99 20400.0 13.99
2020-10-26 14.51 13.86 13.86 14.51 149000.0 14.51
2020-10-23 14.29 13.97 14.11 14.17 19100.0 14.17
2020-10-22 14.17 13.84 13.84 14.0 9300.0 14.0
2020-10-21 14.1 13.79 13.97 13.96 33600.0 13.96
2020-10-20 14.04 13.8 13.8 14.04 16300.0 14.04
2020-10-19 14.06 13.59 13.68 13.92 48300.0 13.92
2020-10-16 14.28 13.66 14.28 13.67 15200.0 13.67
2020-10-15 14.39 13.58 13.7 14.39 55100.0 14.39
2020-10-14 14.4 13.83 14.28 13.83 34300.0 13.83
2020-10-13 14.31 13.65 13.94 14.0 32000.0 14.0
2020-10-12 14.4 14.05 14.34 14.12 14000.0 14.12
2020-10-09 14.43 13.91 14.0 14.38 13400.0 14.38
2020-10-08 14.61 13.74 14.52 13.8 40900.0 13.8
2020-10-07 14.75 14.17 14.58 14.18 28900.0 14.18
2020-10-06 14.83 14.37 14.8 14.37 17000.0 14.37
2020-10-05 15.18 14.61 14.61 14.88 11600.0 14.88
2020-10-02 14.98 14.21 14.42 14.79 8600.0 14.79
2020-10-01 14.91 13.91 13.91 14.62 29500.0 14.62
2020-09-30 14.61 13.76 14.55 13.92 32600.0 13.92
2020-09-29 14.56 13.82 14.02 14.5 28500.0 14.5
2020-09-28 14.45 13.97 14.14 14.03 14400.0 14.03
2020-09-25 14.03 13.41 13.62 14.01 27200.0 14.01
2020-09-24 13.83 13.38 13.8 13.62 58500.0 13.62
2020-09-23 14.35 13.68 13.91 13.68 73600.0 13.68
2020-09-22 14.9 13.7 14.81 13.93 113400.0 13.93
2020-09-21 16.68 14.44 15.78 14.57 90600.0 14.57
2020-09-18 17.45 13.32 13.47 14.94 461600.0 14.94
2020-09-17 13.63 13.1 13.39 13.4 49200.0 13.4
2020-09-16 13.83 13.31 13.36 13.49 13400.0 13.49
2020-09-15 13.49 13.05 13.22 13.38 17500.0 13.38
2020-09-14 13.76 13.01 13.39 13.22 81300.0 13.22
2020-09-11 13.46 13.21 13.22 13.37 11200.0 13.37
2020-09-10 13.73 13.05 13.46 13.29 16500.0 13.29
2020-09-09 13.81 13.13 13.13 13.5 31700.0 13.5
2020-09-08 13.43 13.05 13.43 13.07 23200.0 13.07
2020-09-04 14.07 13.25 13.91 13.6 28600.0 13.6
2020-09-03 14.52 13.86 14.33 14.0 17900.0 14.0
2020-09-02 15.42 14.15 14.23 14.37 39600.0 14.37
2020-09-01 14.58 13.9 14.34 14.05 76200.0 14.05
2020-08-31 15.51 13.86 15.5 14.5 49000.0 14.5
2020-08-28 15.31 14.84 14.87 15.28 47000.0 15.28
2020-08-27 15.79 14.6 15.79 14.69 64200.0 14.69
2020-08-26 16.2 14.34 14.88 15.85 47300.0 15.85
2020-08-25 15.0 12.52 15.0 14.42 101800.0 14.42
2020-08-24 14.41 13.72 13.85 14.41 16100.0 14.41
2020-08-21 13.92 13.43 13.43 13.82 18300.0 13.82
2020-08-20 14.01 13.51 14.01 13.59 39100.0 13.59
2020-08-19 14.43 13.91 14.32 14.08 21300.0 14.08
2020-08-18 14.56 14.09 14.56 14.35 17500.0 14.35
2020-08-17 14.75 14.5 14.68 14.64 15200.0 14.64
2020-08-14 14.78 14.57 14.76 14.76 11600.0 14.76
2020-08-13 14.98 14.67 14.96 14.9 15100.0 14.9
2020-08-12 14.98 14.68 14.83 14.97 17200.0 14.97
2020-08-11 14.96 14.5 14.5 14.72 26000.0 14.72
2020-08-10 14.48 13.98 14.12 14.48 11000.0 14.48
2020-08-07 14.2 13.62 13.86 14.16 24800.0 14.16
2020-08-06 14.42 13.93 14.25 13.99 13100.0 13.99
2020-08-05 15.0 14.21 15.0 14.37 17000.0 14.37
2020-08-04 14.89 13.99 13.99 14.89 25200.0 14.89
2020-08-03 14.36 13.2 13.2 14.1 48500.0 14.1
2020-07-31 13.72 12.99 13.72 13.23 40500.0 13.23
2020-07-30 14.0 13.38 13.73 13.71 11800.0 13.71
2020-07-29 14.37 13.69 14.17 13.83 13400.0 13.83
2020-07-28 14.24 13.68 13.81 14.2 17900.0 14.2
2020-07-27 14.94 13.5 14.54 13.87 40700.0 13.87
2020-07-24 14.97 14.5 14.97 14.62 21000.0 14.62
2020-07-23 15.15 14.81 15.05 14.97 9100.0 14.97
2020-07-22 15.13 14.9 15.0 15.08 19500.0 15.08
2020-07-21 15.55 14.84 15.1 15.13 48900.0 15.13
2020-07-20 15.56 14.85 15.37 14.94 17100.0 14.94
2020-07-17 15.83 15.12 15.71 15.37 16100.0 15.37
2020-07-16 15.86 14.89 15.14 15.8 29200.0 15.8
2020-07-15 15.71 15.1 15.12 15.19 49100.0 15.19
2020-07-14 15.3 14.48 14.6 15.06 14500.0 15.06
2020-07-13 14.99 14.64 14.76 14.84 29400.0 14.84
2020-07-10 14.91 14.35 14.76 14.59 22100.0 14.59
2020-07-09 15.89 14.82 15.49 14.9 26300.0 14.9
2020-07-08 16.36 15.45 16.11 15.58 34300.0 15.58
2020-07-07 16.61 15.64 16.61 16.17 43100.0 16.17
2020-07-06 16.83 16.06 16.2 16.83 124300.0 16.83
2020-07-02 16.58 15.9 16.25 16.14 25200.0 16.14
2020-07-01 16.17 15.78 15.98 16.05 18100.0 16.05
2020-06-30 16.19 15.71 16.09 16.02 34400.0 16.02
2020-06-29 16.52 15.78 16.52 16.23 46500.0 16.23
2020-06-26 16.5 15.83 16.15 16.5 24500.0 16.5
2020-06-25 16.91 15.87 16.91 16.25 42100.0 16.25
2020-06-24 16.95 16.29 16.88 16.92 43200.0 16.92
2020-06-23 17.15 16.7 17.15 17.06 29200.0 17.06
2020-06-22 17.5 16.72 16.93 17.05 56700.0 17.05
2020-06-19 17.14 16.52 16.77 16.93 90900.0 16.93
2020-06-18 16.56 15.56 15.56 16.49 48700.0 16.49
2020-06-17 16.97 15.35 16.6 15.75 85600.0 15.75
2020-06-16 18.19 15.81 17.4 16.61 115600.0 16.61
2020-06-15 18.21 15.91 16.68 16.62 91400.0 16.62
2020-06-12 18.15 17.18 17.32 17.5 35400.0 17.5
2020-06-11 17.66 16.58 17.54 16.93 67700.0 16.93
2020-06-10 19.1 17.61 18.28 18.4 38900.0 18.4
2020-06-09 19.16 18.34 19.16 18.37 32000.0 18.37
2020-06-08 19.66 18.86 18.86 19.39 59600.0 19.39
2020-06-05 19.6 18.92 19.05 19.2 39300.0 19.2
2020-06-04 18.85 18.07 18.31 18.81 39400.0 18.81
2020-06-03 18.45 17.28 17.33 18.42 48500.0 18.42
2020-06-02 17.23 16.92 17.01 17.01 16900.0 17.01
2020-06-01 17.46 16.91 17.32 16.92 30300.0 16.92
2020-05-29 17.19 16.31 16.92 17.11 69900.0 17.11
2020-05-28 17.53 16.92 17.42 17.0 42300.0 17.0
2020-05-27 18.0 17.07 18.0 17.3 25300.0 17.3
2020-05-26 17.81 16.76 16.76 17.7 48300.0 17.7
2020-05-22 17.09 15.97 16.43 16.51 30300.0 16.51
2020-05-21 16.7 16.02 16.63 16.33 36700.0 16.33
2020-05-20 16.68 16.35 16.48 16.6 38300.0 16.6
2020-05-19 16.73 15.21 15.36 16.36 69000.0 16.36
2020-05-18 15.69 14.3 14.32 15.38 92800.0 15.38
2020-05-15 14.69 13.97 14.45 14.3 80300.0 14.3
2020-05-14 15.06 14.23 15.0 14.58 101600.0 14.58
2020-05-13 17.1 14.75 17.07 15.21 89400.0 15.21
2020-05-12 17.04 16.35 16.79 16.88 53200.0 16.88
2020-05-11 16.86 16.55 16.85 16.7 36300.0 16.7
2020-05-08 16.9 16.49 16.63 16.7 78000.0 16.7
2020-05-07 16.71 16.2 16.51 16.41 52500.0 16.41
2020-05-06 17.03 16.29 17.03 16.41 34900.0 16.41
2020-05-05 17.69 16.55 16.55 17.04 46900.0 17.04
2020-05-04 17.25 16.33 17.25 16.46 23800.0 16.46
2020-05-01 17.34 16.81 17.34 17.25 78600.0 17.25
2020-04-30 18.15 17.1 17.97 17.7 30800.0 17.7
2020-04-29 18.18 17.79 17.99 18.06 53300.0 18.06
2020-04-28 17.9 17.08 17.49 17.51 53700.0 17.51
2020-04-27 17.27 15.5 15.51 16.97 40100.0 16.97
2020-04-24 15.72 15.33 15.51 15.6 34300.0 15.6
2020-04-23 15.32 14.66 14.66 15.31 99300.0 15.31
2020-04-22 15.12 14.73 15.0 14.73 42900.0 14.73
2020-04-21 15.36 14.74 15.36 14.94 28900.0 14.94
2020-04-20 15.78 14.74 15.56 15.57 62900.0 15.57
2020-04-17 16.39 15.73 16.04 15.73 36300.0 15.73
2020-04-16 16.03 15.18 16.03 15.66 50700.0 15.66
2020-04-15 16.88 15.65 16.88 15.83 36600.0 15.83
2020-04-14 17.43 16.88 17.25 17.26 73700.0 17.26
2020-04-13 17.05 16.79 17.05 16.93 118200.0 16.93
2020-04-09 17.23 16.45 16.84 17.03 71900.0 17.03
2020-04-08 16.49 15.02 15.02 16.42 34900.0 16.42
2020-04-07 15.5 13.52 13.85 15.07 101200.0 15.07
2020-04-06 14.01 13.06 13.5 13.42 176700.0 13.42
2020-04-03 13.92 13.08 13.36 13.1 86800.0 13.1
2020-04-02 13.83 12.8 13.4 13.38 174500.0 13.38
2020-04-01 14.23 13.52 13.98 13.8 151300.0 13.8
2020-03-31 14.9 14.14 14.14 14.21 95800.0 14.21
2020-03-30 15.37 13.93 15.37 14.07 78600.0 14.07
2020-03-27 15.72 15.1 15.5 15.27 132000.0 15.27
2020-03-26 15.77 15.12 15.19 15.63 84200.0 15.63
2020-03-25 15.45 14.72 15.45 15.15 859100.0 15.15
2020-03-24 15.42 14.31 14.5 15.18 107100.0 15.18
2020-03-23 14.3 13.62 14.01 14.11 103500.0 14.11
2020-03-20 14.67 12.5 12.93 14.66 106200.0 14.42
2020-03-19 13.42 11.21 11.21 12.98 175500.0 12.77
2020-03-18 12.34 11.01 12.0 11.58 177700.0 11.39
2020-03-17 13.5 12.26 12.27 12.49 54700.0 12.29
2020-03-16 15.44 12.06 14.23 12.35 92100.0 12.15
2020-03-13 17.23 15.58 17.19 16.0 37800.0 15.74
2020-03-12 17.11 16.08 16.85 16.78 163100.0 16.51
2020-03-11 18.4 17.06 17.28 17.87 144100.0 17.58
2020-03-10 18.27 17.1 17.2 17.99 122900.0 17.7
2020-03-09 19.11 16.85 18.2 16.9 81800.0 16.62
2020-03-06 20.54 19.06 19.06 19.56 115000.0 19.24
2020-03-05 19.5 18.83 19.46 19.46 80100.0 19.14
2020-03-04 21.62 19.96 21.57 20.01 116700.0 19.68
2020-03-03 23.39 21.83 23.39 22.28 39100.0 21.92
2020-03-02 23.54 22.13 22.9 23.54 26100.0 23.15
2020-02-28 23.09 21.5 21.84 22.89 62400.0 22.52
2020-02-27 23.57 22.03 22.71 22.35 66900.0 21.98
2020-02-26 24.01 22.88 23.66 23.13 71400.0 22.75
2020-02-25 24.92 23.59 24.77 23.6 46700.0 23.21
2020-02-24 25.03 24.39 24.9 24.59 76500.0 24.19
2020-02-21 26.1 25.53 26.1 25.71 19600.0 25.29
2020-02-20 26.24 25.46 25.84 26.17 20300.0 25.74
2020-02-19 25.98 25.25 25.25 25.98 18400.0 25.55
2020-02-18 25.52 24.85 25.4 25.28 37700.0 24.87