Medigus Ltd. American Depositary Sharesのデータ

Medigus Ltd. American Depositary Sharesの基本情報

名前 Medigus Ltd. American Depositary Shares
ティッカー MDGS
Israel
上場年 nan
セクター Health Care

Medigus Ltd. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.75 3.42 3.65 3.54 4929900.0 3.54
2021-02-12 3.5 3.18 3.27 3.38 2575700.0 3.38
2021-02-11 3.6 3.27 3.55 3.38 2341600.0 3.38
2021-02-10 3.75 3.3 3.68 3.52 3590700.0 3.52
2021-02-09 3.77 3.33 3.55 3.69 7828300.0 3.69
2021-02-08 3.42 3.23 3.27 3.32 2256100.0 3.32
2021-02-05 3.19 2.88 3.02 3.13 3255800.0 3.13
2021-02-04 3.19 2.95 3.17 2.98 1506100.0 2.98
2021-02-03 3.27 3.02 3.03 3.15 3030600.0 3.15
2021-02-02 3.1 2.86 3.05 3.01 1281200.0 3.01
2021-02-01 2.99 2.8 2.91 2.91 2123400.0 2.91
2021-01-29 3.03 2.5 3.0 2.8 2359000.0 2.8
2021-01-28 3.27 2.8 3.2 3.0 2510300.0 3.0
2021-01-27 3.52 3.05 3.31 3.06 5640000.0 3.06
2021-01-26 3.71 3.3 3.42 3.64 5699300.0 3.64
2021-01-25 3.59 3.12 3.42 3.38 9197500.0 3.38
2021-01-22 3.1 2.55 2.63 3.03 7470300.0 3.03
2021-01-21 2.87 2.69 2.87 2.74 2310800.0 2.74
2021-01-20 2.86 2.52 2.63 2.82 6101600.0 2.82
2021-01-19 2.67 2.37 2.43 2.6 5678800.0 2.6
2021-01-15 2.43 2.13 2.28 2.39 4229200.0 2.39
2021-01-14 2.31 2.25 2.31 2.27 1608700.0 2.27
2021-01-13 2.34 2.2 2.27 2.26 2506900.0 2.26
2021-01-12 2.27 2.18 2.26 2.22 2298300.0 2.22
2021-01-11 2.3 2.2 2.27 2.2 6218800.0 2.2
2021-01-08 3.16 2.47 2.9 2.6 25083000.0 2.6
2021-01-07 2.39 2.18 2.37 2.3 1935400.0 2.3
2021-01-06 2.34 2.02 2.14 2.27 4155700.0 2.27
2021-01-05 2.18 1.9 1.9 2.14 2798900.0 2.14
2021-01-04 2.02 1.91 1.96 1.97 1754500.0 1.97
2020-12-31 2.02 1.9 2.02 1.91 759700.0 1.91
2020-12-30 2.03 1.87 1.9 1.97 1816900.0 1.97
2020-12-29 1.97 1.83 1.94 1.9 855800.0 1.9
2020-12-28 2.05 1.85 1.98 1.93 1399400.0 1.93
2020-12-24 2.05 1.93 2.0 1.95 557700.0 1.95
2020-12-23 2.2 1.9 2.12 2.02 2016000.0 2.02
2020-12-22 2.1 1.85 1.91 2.08 4115900.0 2.08
2020-12-21 2.03 1.67 1.71 1.94 3630300.0 1.94
2020-12-18 1.8 1.74 1.76 1.75 423200.0 1.75
2020-12-17 1.83 1.7 1.75 1.79 1072600.0 1.79
2020-12-16 1.83 1.66 1.83 1.79 1134000.0 1.79
2020-12-15 1.91 1.73 1.88 1.83 1304600.0 1.83
2020-12-14 2.02 1.87 1.98 1.89 2088500.0 1.89
2020-12-11 1.97 1.91 1.95 1.96 990200.0 1.96
2020-12-10 1.97 1.87 1.88 1.96 1169600.0 1.96
2020-12-09 1.98 1.86 1.97 1.93 1894700.0 1.93
2020-12-08 2.03 1.94 1.99 1.98 1766100.0 1.98
2020-12-07 2.08 1.91 2.05 1.99 3307100.0 1.99
2020-12-04 2.03 1.88 1.91 1.98 4192700.0 1.98
2020-12-03 1.95 1.84 1.9 1.9 5634800.0 1.9
2020-12-02 1.95 1.84 1.88 1.85 8628000.0 1.85
2020-12-01 2.62 2.24 2.58 2.29 2301200.0 2.29
2020-11-30 2.98 2.8 2.97 2.92 1741000.0 2.92
2020-11-27 3.1 2.88 3.06 2.94 698400.0 2.94
2020-11-25 3.27 3.0 3.2 3.11 1560300.0 3.11
2020-11-24 3.86 2.87 3.8 3.48 6428700.0 3.48
2020-11-23 4.19 2.99 3.03 3.68 21652800.0 3.68
2020-11-20 2.93 2.35 2.39 2.83 6473300.0 2.83
2020-11-19 3.25 2.32 3.19 2.47 35292800.0 2.47
2020-11-18 2.08 1.92 1.92 2.02 351000.0 2.02
2020-11-17 1.98 1.88 1.92 1.92 164400.0 1.92
2020-11-16 1.96 1.87 1.92 1.9 179000.0 1.9
2020-11-13 2.01 1.92 2.01 1.95 150700.0 1.95
2020-11-12 2.06 1.9 1.98 1.98 475500.0 1.98
2020-11-11 2.89 1.83 1.92 2.01 6024600.0 2.01
2020-11-10 1.91 1.83 1.91 1.89 148600.0 1.89
2020-11-09 2.17 1.83 2.1 1.92 566400.0 1.92
2020-11-06 2.21 2.11 2.19 2.12 157200.0 2.12
2020-11-05 2.31 2.11 2.24 2.19 323400.0 2.19
2020-11-04 2.33 2.22 2.25 2.25 227300.0 2.25
2020-11-03 2.34 2.26 2.28 2.28 406900.0 2.28
2020-11-02 2.4 2.27 2.27 2.39 302400.0 2.39
2020-10-30 2.67 2.26 2.63 2.3 1316400.0 2.3
2020-10-29 2.5 2.26 2.35 2.49 374100.0 2.49
2020-10-28 2.39 2.19 2.39 2.27 878000.0 2.27
2020-10-27 2.47 2.26 2.38 2.44 307300.0 2.44
2020-10-26 2.63 2.3 2.61 2.37 1022800.0 2.37
2020-10-23 2.94 2.52 2.88 2.71 9003000.0 2.71
2020-10-22 2.42 2.26 2.27 2.39 509100.0 2.39
2020-10-21 2.3 2.23 2.28 2.23 402800.0 2.23
2020-10-20 2.31 2.12 2.25 2.31 442900.0 2.31
2020-10-19 2.44 2.2 2.36 2.25 1018700.0 2.25
2020-10-16 2.59 2.17 2.51 2.28 1402800.0 2.28
2020-10-15 2.53 2.26 2.51 2.45 1950900.0 2.45
2020-10-14 3.07 2.47 2.93 2.55 9011100.0 2.55
2020-10-13 3.99 2.82 3.0 2.89 193814000.0 2.89
2020-10-12 1.91 1.74 1.76 1.89 1521100.0 1.89
2020-10-09 2.28 1.76 2.05 1.92 29695100.0 1.92
2020-10-08 1.59 1.5 1.54 1.52 165000.0 1.52
2020-10-07 1.5 1.4 1.41 1.49 405800.0 1.49
2020-10-06 1.4 1.32 1.39 1.34 369400.0 1.34
2020-10-05 1.38 1.28 1.28 1.31 60200.0 1.31
2020-10-02 1.37 1.29 1.37 1.29 71700.0 1.29
2020-10-01 1.39 1.34 1.38 1.34 12700.0 1.34
2020-09-30 1.45 1.35 1.35 1.38 242100.0 1.38
2020-09-29 1.35 1.27 1.27 1.33 180400.0 1.33
2020-09-28 1.34 1.27 1.3 1.29 125000.0 1.29
2020-09-25 1.33 1.26 1.26 1.29 78100.0 1.29
2020-09-24 1.29 1.23 1.26 1.29 86500.0 1.29
2020-09-23 1.33 1.24 1.3 1.28 95400.0 1.28
2020-09-22 1.33 1.29 1.32 1.31 28700.0 1.31
2020-09-21 1.36 1.29 1.35 1.33 77700.0 1.33
2020-09-18 1.38 1.29 1.31 1.35 204300.0 1.35
2020-09-17 1.34 1.29 1.31 1.29 65900.0 1.29
2020-09-16 1.34 1.28 1.3 1.28 86300.0 1.28
2020-09-15 1.32 1.29 1.29 1.29 70100.0 1.29
2020-09-14 1.36 1.26 1.33 1.28 155500.0 1.28
2020-09-11 1.37 1.31 1.31 1.32 50200.0 1.32
2020-09-10 1.36 1.32 1.33 1.33 45700.0 1.33
2020-09-09 1.36 1.3 1.3 1.34 41100.0 1.34
2020-09-08 1.36 1.28 1.28 1.3 231500.0 1.3
2020-09-04 1.29 1.22 1.27 1.29 256900.0 1.29
2020-09-03 1.33 1.25 1.29 1.28 133000.0 1.28
2020-09-02 1.34 1.27 1.31 1.34 209200.0 1.34
2020-09-01 1.44 1.32 1.39 1.36 516600.0 1.36
2020-08-31 1.54 1.38 1.43 1.53 951600.0 1.53
2020-08-28 1.97 1.37 1.62 1.48 30860400.0 1.48
2020-08-27 1.42 1.35 1.41 1.37 99900.0 1.37
2020-08-26 1.4 1.34 1.36 1.39 94100.0 1.39
2020-08-25 1.42 1.34 1.36 1.37 114100.0 1.37
2020-08-24 1.46 1.25 1.46 1.36 893700.0 1.36
2020-08-21 1.54 1.43 1.51 1.45 136700.0 1.45
2020-08-20 1.53 1.49 1.5 1.53 92800.0 1.53
2020-08-19 1.53 1.49 1.51 1.49 73600.0 1.49
2020-08-18 1.55 1.5 1.52 1.52 64800.0 1.52
2020-08-17 1.55 1.49 1.52 1.53 114100.0 1.53
2020-08-14 1.55 1.51 1.53 1.53 61100.0 1.53
2020-08-13 1.54 1.48 1.53 1.53 207700.0 1.53
2020-08-12 1.6 1.53 1.58 1.53 184900.0 1.53
2020-08-11 1.64 1.58 1.6 1.58 145000.0 1.58
2020-08-10 1.64 1.53 1.57 1.63 297600.0 1.63
2020-08-07 1.67 1.57 1.62 1.64 141800.0 1.64
2020-08-06 1.67 1.61 1.62 1.62 135300.0 1.62
2020-08-05 1.71 1.64 1.66 1.67 122500.0 1.67
2020-08-04 1.68 1.59 1.62 1.68 206700.0 1.68
2020-08-03 1.65 1.57 1.59 1.64 232400.0 1.64
2020-07-31 1.65 1.57 1.61 1.6 340100.0 1.6
2020-07-30 1.66 1.55 1.58 1.61 376600.0 1.61
2020-07-29 1.68 1.5 1.53 1.58 856700.0 1.58
2020-07-28 1.59 1.53 1.57 1.53 252500.0 1.53
2020-07-27 1.69 1.53 1.69 1.58 600300.0 1.58
2020-07-24 1.8 1.59 1.74 1.7 5003600.0 1.7
2020-07-23 1.6 1.5 1.59 1.54 313100.0 1.54
2020-07-22 1.63 1.55 1.59 1.6 192400.0 1.6
2020-07-21 1.68 1.52 1.56 1.59 368200.0 1.59
2020-07-20 1.69 1.55 1.66 1.56 678600.0 1.56
2020-07-17 2.17 1.71 1.93 1.78 7822100.0 1.78
2020-07-16 1.7 1.52 1.57 1.66 200200.0 1.66
2020-07-15 1.62 1.51 1.55 1.57 252000.0 1.57
2020-07-14 1.59 1.43 1.59 1.53 374600.0 1.53
2020-07-13 1.63 1.51 1.63 1.56 150300.0 1.56
2020-07-10 1.65 1.58 1.6 1.62 54300.0 1.62
2020-07-09 1.66 1.57 1.64 1.63 130700.0 1.63
2020-07-08 1.66 1.62 1.62 1.66 101100.0 1.66
2020-07-07 1.72 1.63 1.67 1.66 178800.0 1.66
2020-07-06 1.75 1.62 1.73 1.67 184500.0 1.67
2020-07-02 1.77 1.68 1.73 1.74 149500.0 1.74
2020-07-01 1.75 1.61 1.75 1.71 202900.0 1.71
2020-06-30 1.77 1.62 1.64 1.72 165800.0 1.72
2020-06-29 1.74 1.61 1.72 1.63 171400.0 1.63
2020-06-26 1.83 1.62 1.81 1.74 414600.0 1.74
2020-06-25 1.84 1.73 1.84 1.8 279000.0 1.8
2020-06-24 1.93 1.72 1.88 1.84 748100.0 1.84
2020-06-23 2.06 1.8 2.05 1.84 271300.0 1.84
2020-06-22 2.18 1.86 1.88 2.03 678600.0 2.03
2020-06-19 1.89 1.81 1.87 1.88 113900.0 1.88
2020-06-18 1.96 1.84 1.9 1.85 77200.0 1.85
2020-06-17 2.0 1.91 1.98 1.95 67400.0 1.95
2020-06-16 2.06 1.92 1.99 1.98 188500.0 1.98
2020-06-15 2.05 1.81 1.87 1.96 209800.0 1.96
2020-06-12 1.99 1.72 1.99 1.8 233600.0 1.8
2020-06-11 2.06 1.81 2.06 1.84 312000.0 1.84
2020-06-10 2.19 2.04 2.16 2.13 124500.0 2.13
2020-06-09 2.25 2.12 2.22 2.17 121600.0 2.17
2020-06-08 2.36 2.15 2.26 2.26 284100.0 2.26
2020-06-05 2.16 2.04 2.13 2.12 213700.0 2.12
2020-06-04 2.18 2.01 2.14 2.14 314700.0 2.14
2020-06-03 2.23 2.11 2.18 2.17 191500.0 2.17
2020-06-02 2.28 2.13 2.23 2.18 161300.0 2.18
2020-06-01 2.35 2.18 2.18 2.28 191900.0 2.28
2020-05-29 2.25 2.04 2.18 2.14 316900.0 2.14
2020-05-28 2.34 2.22 2.32 2.29 247700.0 2.29
2020-05-27 2.56 2.31 2.55 2.37 343100.0 2.37
2020-05-26 2.87 2.47 2.77 2.52 856600.0 2.52
2020-05-22 3.57 2.81 3.36 3.02 5678800.0 3.02
2020-05-21 2.92 2.72 2.72 2.72 104700.0 2.72
2020-05-20 2.8 2.4 2.47 2.65 933100.0 2.65
2020-05-19 3.16 2.9 3.1 2.93 230100.0 2.93
2020-05-18 3.34 2.86 3.34 2.92 308300.0 2.92
2020-05-15 3.54 3.17 3.54 3.31 230500.0 3.31
2020-05-14 3.47 3.1 3.3 3.43 95500.0 3.43
2020-05-13 3.7 3.33 3.62 3.48 236200.0 3.48
2020-05-12 4.0 3.43 3.43 3.9 463900.0 3.9
2020-05-11 3.76 3.44 3.5 3.53 441300.0 3.53
2020-05-08 3.45 3.3 3.3 3.44 248900.0 3.44
2020-05-07 3.51 3.3 3.51 3.39 648000.0 3.39
2020-05-06 4.29 3.42 3.95 3.57 6563400.0 3.57
2020-05-05 3.4 2.9 3.35 2.93 649300.0 2.93
2020-05-04 3.35 2.97 3.09 3.32 1702200.0 3.32
2020-05-01 5.15 3.14 4.22 3.55 64002400.0 3.55
2020-04-30 2.45 2.1 2.13 2.33 306100.0 2.33
2020-04-29 2.26 2.05 2.22 2.1 292500.0 2.1
2020-04-28 2.41 2.0 2.41 2.29 654100.0 2.29
2020-04-27 2.89 1.94 2.47 2.23 9955500.0 2.23
2020-04-24 3.42 1.76 2.36 1.9 32797600.0 1.9
2020-04-23 1.41 1.31 1.38 1.41 13200.0 1.41
2020-04-22 1.44 1.29 1.32 1.42 1800.0 1.42
2020-04-21 1.44 1.33 1.33 1.4 1800.0 1.4
2020-04-20 1.31 1.29 1.3 1.29 4400.0 1.29
2020-04-17 1.34 1.16 1.32 1.25 14800.0 1.25
2020-04-16 1.48 1.25 1.35 1.27 20700.0 1.27
2020-04-15 1.3 1.3 1.3 1.3 0.0 1.3
2020-04-14 1.3 1.3 1.3 1.3 1100.0 1.3
2020-04-13 1.34 1.13 1.28 1.22 4900.0 1.22
2020-04-09 1.38 1.05 1.38 1.1 30400.0 1.1
2020-04-08 1.19 1.1 1.1 1.11 700.0 1.11
2020-04-07 1.3 1.18 1.18 1.28 16700.0 1.28
2020-04-06 1.18 1.1 1.1 1.18 400.0 1.18
2020-04-03 1.04 1.0 1.02 1.0 6300.0 1.0
2020-04-02 1.14 1.06 1.14 1.07 500.0 1.07
2020-04-01 1.14 1.0 1.0 1.14 8200.0 1.14
2020-03-31 1.1 0.99 1.1 0.99 14000.0 0.99
2020-03-30 1.1 0.95 1.1 1.0 2500.0 1.0
2020-03-27 1.11 1.06 1.06 1.11 1500.0 1.11
2020-03-26 1.07 1.07 1.07 1.07 3800.0 1.07
2020-03-25 1.07 1.0 1.02 1.07 5000.0 1.07
2020-03-24 1.06 1.0 1.06 1.02 15800.0 1.02
2020-03-23 1.06 0.88 0.88 1.06 300.0 1.06
2020-03-20 0.93 0.92 0.93 0.92 1000.0 0.92
2020-03-19 0.96 0.88 0.88 0.94 2600.0 0.94
2020-03-18 1.01 0.83 1.0 0.88 10500.0 0.88
2020-03-17 1.12 0.94 1.06 1.12 7600.0 1.12
2020-03-16 1.16 1.16 1.16 1.16 600.0 1.16
2020-03-13 1.18 1.1 1.18 1.13 3600.0 1.13
2020-03-12 1.15 1.02 1.02 1.14 11900.0 1.14
2020-03-11 1.3 1.26 1.28 1.26 1800.0 1.26
2020-03-10 1.41 1.41 1.41 1.41 100.0 1.41
2020-03-09 1.39 1.27 1.35 1.36 10000.0 1.36
2020-03-06 1.54 1.51 1.54 1.51 300.0 1.51
2020-03-05 1.57 1.37 1.38 1.51 14100.0 1.51
2020-03-04 1.41 1.37 1.41 1.39 7500.0 1.39
2020-03-03 1.44 1.4 1.44 1.41 1500.0 1.41
2020-03-02 1.44 1.33 1.33 1.44 2500.0 1.44
2020-02-28 1.45 1.32 1.45 1.35 18000.0 1.35
2020-02-27 1.47 1.36 1.46 1.39 32600.0 1.39
2020-02-26 1.56 1.45 1.53 1.48 32500.0 1.48
2020-02-25 1.61 1.46 1.57 1.58 22000.0 1.58
2020-02-24 1.66 1.52 1.52 1.58 11800.0 1.58
2020-02-21 1.69 1.62 1.62 1.63 2600.0 1.63
2020-02-20 1.68 1.54 1.62 1.64 33800.0 1.64
2020-02-19 1.63 1.49 1.49 1.63 33700.0 1.63
2020-02-18 1.63 1.49 1.57 1.56 53300.0 1.56