Gaztransport & Technigaz SA (0QT5.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:08PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 129.30 | 131.00 | 128.80 | 129.50 | 129.50 | 31,026 |
| 25 Apr 2024 | 130.05 | 130.60 | 128.40 | 129.60 | 129.60 | 85,045 |
| 24 Apr 2024 | 133.50 | 135.00 | 129.99 | 131.55 | 131.55 | 19,625 |
| 23 Apr 2024 | 135.05 | 135.00 | 130.00 | 133.40 | 133.40 | 72,069 |
| 22 Apr 2024 | 142.15 | 143.10 | 134.50 | 135.45 | 135.45 | 73,805 |
| 19 Apr 2024 | 136.50 | 139.12 | 135.70 | 136.70 | 136.70 | 81,698 |
| 18 Apr 2024 | 138.65 | 138.70 | 136.40 | 138.15 | 138.15 | 41,269 |
| 17 Apr 2024 | 137.00 | 140.30 | 137.30 | 138.95 | 138.95 | 15,970 |
| 16 Apr 2024 | 138.05 | 138.70 | 135.90 | 136.20 | 136.20 | 21,731 |
| 15 Apr 2024 | 140.00 | 140.90 | 138.80 | 139.55 | 139.55 | 21,655 |
| 12 Apr 2024 | 140.50 | 141.30 | 139.97 | 140.80 | 140.80 | 25,536 |
| 11 Apr 2024 | 138.95 | 140.20 | 138.30 | 140.20 | 140.20 | 23,282 |
| 10 Apr 2024 | 140.10 | 139.80 | 138.20 | 139.65 | 139.65 | 18,604 |
| 09 Apr 2024 | 141.10 | 141.10 | 139.90 | 141.40 | 141.40 | 45,824 |
| 08 Apr 2024 | 142.75 | 143.30 | 139.10 | 140.90 | 140.90 | 25,868 |
| 05 Apr 2024 | 137.20 | 141.70 | 136.60 | 139.75 | 139.75 | 33,868 |
| 04 Apr 2024 | 140.30 | 141.50 | 137.00 | 137.80 | 137.80 | 21,894 |
| 03 Apr 2024 | 138.65 | 140.70 | 139.00 | 139.75 | 139.75 | 49,866 |
| 02 Apr 2024 | 140.00 | 141.50 | 137.60 | 138.85 | 138.85 | 43,513 |
| 28 Mar 2024 | 139.15 | 140.00 | 138.48 | 138.75 | 138.75 | 31,415 |
| 27 Mar 2024 | 141.70 | 142.40 | 138.90 | 141.00 | 141.00 | 18,679 |
| 26 Mar 2024 | 140.70 | 141.90 | 139.90 | 140.60 | 140.60 | 24,427 |
| 25 Mar 2024 | 141.10 | 142.40 | 140.20 | 141.70 | 141.70 | 16,799 |
| 22 Mar 2024 | 139.05 | 142.10 | 138.50 | 140.30 | 140.30 | 74,622 |
| 21 Mar 2024 | 138.75 | 140.40 | 136.90 | 139.25 | 139.25 | 46,469 |
| 20 Mar 2024 | 138.75 | 138.30 | 137.30 | 137.70 | 137.70 | 39,281 |
| 19 Mar 2024 | 137.50 | 137.70 | 136.20 | 137.00 | 137.00 | 207,303 |
| 18 Mar 2024 | 136.80 | 137.40 | 135.20 | 136.30 | 136.30 | 52,041 |
| 15 Mar 2024 | 138.05 | 138.50 | 135.60 | 137.60 | 137.60 | 373,849 |
| 14 Mar 2024 | 139.45 | 138.50 | 135.80 | 138.25 | 138.25 | 334,125 |
| 13 Mar 2024 | 141.00 | 143.20 | 140.30 | 143.05 | 143.05 | 96,822 |
| 12 Mar 2024 | 141.00 | 142.75 | 140.20 | 140.50 | 140.50 | 34,444 |
| 11 Mar 2024 | 142.65 | 143.90 | 141.00 | 142.45 | 142.45 | 41,006 |
| 08 Mar 2024 | 146.15 | 147.00 | 142.99 | 144.70 | 144.70 | 333,039 |
| 07 Mar 2024 | 150.05 | 152.00 | 145.10 | 146.05 | 146.05 | 104,334 |
| 06 Mar 2024 | 148.60 | 151.01 | 144.70 | 149.90 | 149.90 | 35,618 |
| 05 Mar 2024 | 146.45 | 150.20 | 146.70 | 147.85 | 147.85 | 48,867 |
| 04 Mar 2024 | 145.00 | 147.31 | 144.80 | 145.90 | 145.90 | 76,699 |
| 01 Mar 2024 | 141.40 | 144.70 | 142.10 | 143.75 | 143.75 | 129,374 |
| 29 Feb 2024 | 141.10 | 143.30 | 140.28 | 143.05 | 143.05 | 51,708 |
| 28 Feb 2024 | 139.45 | 141.01 | 137.50 | 140.60 | 140.60 | 305,639 |
| 27 Feb 2024 | 134.95 | 140.80 | 134.30 | 139.45 | 139.45 | 97,993 |
| 26 Feb 2024 | 127.45 | 128.00 | 126.50 | 126.95 | 126.95 | 52,206 |
| 23 Feb 2024 | 127.15 | 126.80 | 126.00 | 126.15 | 126.15 | 16,410 |
| 22 Feb 2024 | 126.95 | 128.10 | 126.20 | 127.35 | 127.35 | 17,196 |
| 21 Feb 2024 | 128.20 | 128.19 | 125.30 | 126.45 | 126.45 | 18,463 |
| 20 Feb 2024 | 130.05 | 130.60 | 127.80 | 128.50 | 128.50 | 10,794 |
| 19 Feb 2024 | 130.95 | 132.10 | 130.47 | 130.65 | 130.65 | 7,494 |
| 16 Feb 2024 | 129.80 | 131.50 | 129.70 | 130.55 | 130.55 | 14,216 |
| 15 Feb 2024 | 128.70 | 129.79 | 128.20 | 128.30 | 128.30 | 8,761 |
| 14 Feb 2024 | 126.95 | 131.10 | 124.50 | 130.65 | 130.65 | 22,499 |
| 13 Feb 2024 | 129.80 | 129.50 | 126.40 | 127.35 | 127.35 | 13,276 |
| 12 Feb 2024 | 128.00 | 131.00 | 129.00 | 129.50 | 129.50 | 22,756 |
| 09 Feb 2024 | 129.80 | 130.30 | 128.20 | 128.70 | 128.70 | 81,364 |
| 08 Feb 2024 | 127.45 | 129.50 | 126.80 | 128.10 | 128.10 | 20,221 |
| 07 Feb 2024 | 131.25 | 131.20 | 127.89 | 128.50 | 128.50 | 18,637 |
| 06 Feb 2024 | 130.05 | 131.50 | 130.70 | 130.85 | 130.85 | 19,744 |
| 05 Feb 2024 | 132.30 | 132.10 | 129.10 | 129.90 | 129.90 | 21,565 |
| 02 Feb 2024 | 133.90 | 134.70 | 132.39 | 133.70 | 133.70 | 59,132 |
| 01 Feb 2024 | 131.75 | 133.80 | 131.20 | 132.70 | 132.70 | 16,381 |
| 31 Jan 2024 | 127.45 | 130.70 | 127.90 | 129.40 | 129.40 | 13,049 |
| 30 Jan 2024 | 129.50 | 130.80 | 128.60 | 130.05 | 130.05 | 259,988 |
| 29 Jan 2024 | 126.25 | 130.60 | 127.30 | 129.70 | 129.70 | 17,728 |
| 26 Jan 2024 | 129.20 | 129.20 | 126.50 | 127.25 | 127.25 | 106,009 |
| 25 Jan 2024 | 127.45 | 129.50 | 128.70 | 128.70 | 128.70 | 11,386 |
| 24 Jan 2024 | 128.40 | 128.90 | 127.90 | 128.70 | 128.70 | 6,287 |
| 23 Jan 2024 | 129.30 | 129.50 | 127.50 | 129.10 | 129.10 | 73,191 |
| 22 Jan 2024 | 129.50 | 130.00 | 128.40 | 128.40 | 128.40 | 20,395 |
| 19 Jan 2024 | 130.25 | 130.61 | 129.60 | 130.45 | 130.45 | 20,063 |
| 18 Jan 2024 | 130.05 | 130.02 | 128.40 | 129.00 | 129.00 | 29,453 |
| 17 Jan 2024 | 129.50 | 129.50 | 128.00 | 128.30 | 128.30 | 10,747 |
| 16 Jan 2024 | 127.45 | 130.40 | 127.40 | 130.05 | 130.05 | 88,113 |
| 15 Jan 2024 | 130.90 | 132.20 | 129.19 | 129.50 | 129.50 | 15,578 |
| 12 Jan 2024 | 128.60 | 130.60 | 128.99 | 129.20 | 129.20 | 40,481 |
| 11 Jan 2024 | 127.65 | 128.80 | 127.50 | 128.20 | 128.20 | 63,804 |
| 10 Jan 2024 | 126.85 | 127.60 | 126.60 | 126.95 | 126.95 | 24,788 |
| 09 Jan 2024 | 126.95 | 127.80 | 126.60 | 126.65 | 126.65 | 13,069 |
| 08 Jan 2024 | 126.25 | 127.10 | 125.60 | 126.45 | 126.45 | 65,229 |
| 05 Jan 2024 | 127.25 | 127.30 | 124.50 | 127.15 | 127.15 | 49,777 |
| 04 Jan 2024 | 125.50 | 128.10 | 126.10 | 126.65 | 126.65 | 30,461 |
| 03 Jan 2024 | 120.10 | 125.00 | 120.90 | 123.25 | 123.25 | 23,499 |
| 02 Jan 2024 | 118.95 | 121.00 | 120.00 | 121.10 | 121.10 | 35,016 |
| 29 Dec 2023 | 121.50 | 120.70 | 119.30 | 120.60 | 120.60 | 7,695 |
| 28 Dec 2023 | 121.20 | 121.30 | 120.40 | 120.90 | 120.90 | 13,018 |
| 27 Dec 2023 | 120.70 | 122.10 | 118.50 | 120.40 | 120.40 | 19,499 |
| 22 Dec 2023 | 119.45 | 120.30 | 118.90 | 120.00 | 120.00 | 125,601 |
| 21 Dec 2023 | 119.35 | 119.60 | 117.50 | 117.50 | 117.50 | 23,260 |
| 20 Dec 2023 | 120.00 | 120.60 | 119.10 | 120.00 | 120.00 | 68,085 |
| 19 Dec 2023 | 120.50 | 120.50 | 119.30 | 119.85 | 119.85 | 13,453 |
| 18 Dec 2023 | 117.50 | 120.50 | 118.30 | 120.50 | 120.50 | 43,870 |
| 15 Dec 2023 | 118.65 | 119.70 | 117.10 | 117.50 | 117.50 | 127,139 |
| 14 Dec 2023 | 119.45 | 121.40 | 117.90 | 119.55 | 119.55 | 131,721 |
| 13 Dec 2023 | 119.25 | 120.00 | 117.70 | 118.15 | 118.15 | 24,161 |
| 12 Dec 2023 | 122.75 | 122.80 | 119.40 | 120.10 | 120.10 | 22,819 |
| 12 Dec 2023 | 1.85 Dividend | |||||
| 11 Dec 2023 | 123.75 | 125.50 | 123.99 | 124.60 | 122.75 | 13,847 |
| 08 Dec 2023 | 121.00 | 123.70 | 120.50 | 122.75 | 120.93 | 26,315 |
| 07 Dec 2023 | 121.10 | 121.50 | 120.49 | 121.20 | 119.40 | 13,605 |
| 06 Dec 2023 | 124.20 | 124.20 | 120.80 | 120.80 | 119.01 | 155,779 |
| 05 Dec 2023 | 122.75 | 124.60 | 122.90 | 122.95 | 121.12 | 11,998 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.