גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > יונייטד פרסל סרוויס > גרפים

עדכון אחרון 17:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית יונייטד פרסל סרוויס

United Parcel Service

מניה UPS ניו-יורק USD

שער

138.9050

שינוי

-0.02%

שינוי ב USD

-0.02

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	139.655	139.655	139.655	139.655	0.00
16:50	138.9585	138.9585	138.9585	138.9585	70,687.00
17:00	139.075	139.075	139.075	139.075	123,452.00
17:10	138.863	138.863	138.863	138.863	94,158.00
17:20	138.87	138.87	138.87	138.87	70,511.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.05.2024 17:00	135.15	134.075	134.085	134.9169	4,531,480.00
30.05.2024 17:30	135.43	134.9	134.96	135.1171	5,602,800.00
30.05.2024 18:00	135.49	135.05	135.105	135.41	8,609,999.00
30.05.2024 18:30	135.83	135.34	135.385	135.74	11,894,071.00
30.05.2024 19:00	136.025	135.7901	135.8251	135.88	7,704,978.00
30.05.2024 19:30	136.175	135.9081	135.9081	136.17	16,253,053.00
30.05.2024 20:00	136.26	135.945	136.16	136.225	14,511,424.00
30.05.2024 20:30	136.34	136.03	136.22	136.29	17,352,022.00
30.05.2024 21:00	136.38	135.99	136.2698	136.245	20,926,743.00
30.05.2024 21:30	136.63	136.24	136.24	136.5875	22,052,550.00
30.05.2024 22:00	136.6525	136.295	136.6525	136.405	13,843,100.00
30.05.2024 22:30	136.98	136.35	136.44	136.98	24,255,625.00
31.05.2024 16:30	137.55	136.2001	137.55	136.36	653,685.00
31.05.2024 17:00	137.25	136.19	136.555	137.1	2,183,416.00
31.05.2024 17:30	137.545	136.94	137.015	137.46	3,340,434.00
31.05.2024 18:00	137.7333	137.3	137.46	137.31	4,430,132.00
31.05.2024 18:30	137.85	137.37	137.445	137.625	7,687,522.00
31.05.2024 19:00	137.76	137.47	137.49	137.74	9,926,406.00
31.05.2024 19:30	137.76	137.4771	137.7	137.67	9,711,093.00
31.05.2024 20:00	138.05	137.67	137.67	138.045	9,968,202.00
31.05.2024 20:30	138.34	138.04	138.04	138.2002	10,787,274.00
31.05.2024 21:00	138.3013	138.01	138.19	138.02	15,869,507.00
31.05.2024 21:30	138.2805	138.02	138.04	138.18	11,615,199.00
31.05.2024 22:00	138.4	138.05	138.15	138.21	18,001,134.00
31.05.2024 22:30	138.94	138.17	138.17	138.885	17,471,681.00
03.06.2024 16:30	139.7122	138.61	139.635	138.61	1,269,366.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2023	169.11	167.62	169.95	167.85	2,313,205.00
06.06.2023	168.66	166.18	166.51	167.59	2,521,656.00
07.06.2023	171.67	166.90	167.35	171.50	3,434,010.00
08.06.2023	171.62	169.63	171.48	171.48	3,675,555.00
09.06.2023	171.38	169.55	171.00	170.49	2,838,172.00
12.06.2023	171.82	170.03	170.84	171.50	2,794,848.00
13.06.2023	173.38	171.11	171.31	172.89	3,506,001.00
14.06.2023	176.70	173.09	173.66	174.88	4,475,353.00
15.06.2023	179.30	175.41	175.46	179.00	4,161,898.00
20.06.2023	178.68	176.46	176.46	177.27	3,085,413.00
21.06.2023	176.59	172.87	174.13	173.63	4,934,531.00
22.06.2023	173.50	170.96	172.16	171.38	4,192,662.00
23.06.2023	171.16	168.71	169.60	169.29	11,277,620.00
26.06.2023	173.04	169.22	169.22	172.75	3,762,139.00
27.06.2023	175.49	172.47	173.39	174.67	2,711,145.00
28.06.2023	176.08	173.66	174.12	175.66	2,746,163.00
29.06.2023	176.19	174.79	175.42	176.05	2,300,865.00
30.06.2023	179.65	175.56	176.59	179.25	4,887,748.00
03.07.2023	184.16	178.18	178.26	183.77	3,329,861.00
05.07.2023	181.70	178.79	179.37	179.97	4,664,291.00
06.07.2023	179.40	177.59	178.66	179.28	2,938,525.00
07.07.2023	181.72	178.04	178.11	179.76	3,130,942.00
10.07.2023	182.43	179.68	179.68	181.33	2,372,450.00
11.07.2023	185.50	181.36	181.93	185.24	2,896,404.00
12.07.2023	187.67	185.47	187.07	186.49	2,585,529.00
13.07.2023	187.82	185.33	186.64	185.36	2,856,876.00
14.07.2023	185.66	183.90	184.78	185.26	2,213,531.00
17.07.2023	184.50	182.42	184.48	182.74	2,555,831.00
18.07.2023	184.90	182.82	182.82	184.57	2,387,230.00
19.07.2023	186.47	184.60	184.60	186.02	3,018,301.00
20.07.2023	188.21	185.60	186.63	186.94	2,702,538.00
21.07.2023	189.48	186.74	186.91	187.30	5,068,856.00
24.07.2023	189.35	185.72	185.86	188.34	2,415,430.00
25.07.2023	192.98	182.14	187.81	184.69	9,978,744.00
26.07.2023	185.13	181.71	183.25	184.39	4,186,991.00
27.07.2023	187.23	184.05	185.12	186.52	3,241,079.00
28.07.2023	189.65	187.69	188.39	187.89	2,298,785.00
31.07.2023	188.32	186.20	187.80	187.13	2,322,336.00
01.08.2023	187.00	183.77	186.86	185.50	2,823,478.00
02.08.2023	185.36	182.84	183.95	183.35	2,008,397.00
03.08.2023	184.56	181.26	182.34	181.50	3,691,929.00
04.08.2023	182.60	180.47	182.13	180.94	4,429,898.00
07.08.2023	183.24	180.74	182.00	182.15	4,398,485.00
08.08.2023	184.33	176.02	183.06	180.55	6,395,896.00
09.08.2023	181.37	178.56	179.12	179.37	3,136,758.00
10.08.2023	182.25	179.93	180.08	180.38	3,852,395.00
11.08.2023	179.03	175.90	178.27	176.62	3,550,152.00
14.08.2023	176.44	174.56	176.12	175.51	2,979,279.00
15.08.2023	174.56	172.76	174.45	173.26	2,266,097.00
16.08.2023	173.58	170.58	172.10	170.74	2,456,359.00
17.08.2023	171.55	170.05	171.36	170.74	2,967,253.00
18.08.2023	172.16	169.81	169.81	171.24	2,848,109.00
21.08.2023	171.73	167.07	170.91	168.49	3,511,882.00
22.08.2023	170.36	166.40	169.00	166.86	2,697,546.00
23.08.2023	169.32	167.34	167.71	168.88	2,366,502.00
24.08.2023	168.82	166.97	168.03	167.00	2,206,986.00
25.08.2023	169.35	166.85	167.43	168.87	2,506,602.00
28.08.2023	170.65	167.96	169.70	168.84	1,967,214.00
29.08.2023	171.93	169.00	169.34	171.75	3,261,245.00
30.08.2023	172.75	170.99	172.05	172.01	2,710,171.00
31.08.2023	172.69	169.30	172.03	169.40	3,545,866.00
01.09.2023	170.68	167.34	170.52	168.00	3,282,348.00
05.09.2023	168.01	163.61	167.50	163.97	4,895,175.00
06.09.2023	164.25	161.45	163.88	162.31	3,878,205.00
07.09.2023	162.65	160.52	161.99	162.24	3,011,190.00
08.09.2023	162.42	160.60	162.42	161.04	3,559,231.00
11.09.2023	162.28	160.34	161.60	160.89	3,633,849.00
12.09.2023	158.00	155.10	157.37	156.57	6,229,384.00
13.09.2023	158.05	155.86	156.56	157.84	4,070,549.00
14.09.2023	160.88	159.03	159.76	160.73	2,795,885.00
15.09.2023	161.47	159.65	160.73	160.49	4,380,839.00
18.09.2023	160.15	158.08	159.91	158.44	2,729,036.00
19.09.2023	158.68	156.51	158.30	158.01	2,348,855.00
20.09.2023	159.42	157.35	158.60	157.64	2,296,571.00
21.09.2023	157.78	155.23	157.00	155.43	3,800,011.00
22.09.2023	155.84	153.51	155.42	153.78	3,206,083.00
25.09.2023	155.39	152.82	152.93	154.31	2,899,830.00
26.09.2023	154.01	151.80	153.00	151.90	3,461,082.00
27.09.2023	152.80	150.54	152.48	152.41	3,418,632.00
28.09.2023	155.56	152.43	152.63	155.50	5,570,998.00
29.09.2023	157.33	155.06	156.50	155.87	5,034,120.00
02.10.2023	155.42	153.64	155.15	155.08	3,243,445.00
03.10.2023	156.36	153.02	154.26	153.75	3,687,365.00
04.10.2023	155.38	152.45	154.40	153.72	2,600,184.00
05.10.2023	153.98	152.60	153.04	153.38	2,921,976.00
06.10.2023	155.15	152.30	152.88	154.27	2,383,278.00
09.10.2023	154.80	152.54	153.45	154.34	1,765,759.00
10.10.2023	156.45	154.28	154.51	155.55	2,082,939.00
11.10.2023	156.24	153.47	155.78	155.30	2,208,502.00
12.10.2023	155.55	153.56	155.50	155.38	2,336,516.00
13.10.2023	157.37	154.58	156.12	155.08	2,754,465.00
16.10.2023	158.49	156.12	156.74	156.65	3,347,755.00
17.10.2023	157.66	155.02	155.19	157.18	2,936,345.00
18.10.2023	155.79	153.64	155.50	153.82	2,974,261.00
19.10.2023	155.14	151.78	154.47	152.06	3,034,755.00
20.10.2023	153.34	151.94	152.34	151.96	4,976,793.00
23.10.2023	151.58	147.89	151.25	148.14	4,550,787.00
24.10.2023	150.21	148.34	148.74	149.32	2,791,290.00
25.10.2023	148.90	146.01	148.74	146.93	3,554,601.00
26.10.2023	146.29	137.93	142.50	138.21	10,572,360.00
27.10.2023	139.79	133.68	138.43	134.83	6,592,866.00
30.10.2023	139.23	134.31	135.91	138.78	5,662,248.00
31.10.2023	141.30	138.21	138.62	141.25	3,996,377.00
01.11.2023	142.14	138.05	141.38	139.80	3,566,358.00
02.11.2023	143.38	141.71	141.90	141.99	3,903,488.00
03.11.2023	144.81	142.81	143.23	142.86	3,272,011.00
06.11.2023	143.49	141.29	143.22	142.27	2,929,553.00
07.11.2023	142.10	140.60	141.48	141.85	2,952,134.00
08.11.2023	143.42	141.46	142.13	141.95	2,878,957.00
09.11.2023	142.94	139.87	141.95	139.95	3,404,329.00
10.11.2023	138.82	136.52	138.71	138.11	5,683,382.00
13.11.2023	138.55	137.01	137.67	138.17	3,211,017.00
14.11.2023	143.77	139.91	140.04	143.17	4,197,910.00
15.11.2023	147.90	143.95	144.00	147.17	4,756,677.00
16.11.2023	148.20	145.63	147.27	146.91	3,724,829.00
17.11.2023	148.05	146.20	147.68	147.98	3,320,037.00
20.11.2023	150.28	146.87	147.85	149.57	4,716,743.00
21.11.2023	150.11	148.50	149.50	149.77	3,080,545.00
22.11.2023	151.24	149.93	150.96	150.75	2,640,212.00
24.11.2023	152.04	150.75	151.17	152.03	1,644,358.00
27.11.2023	151.44	149.57	151.04	149.59	3,319,850.00
28.11.2023	151.08	148.98	149.70	150.74	3,073,205.00
29.11.2023	153.46	151.45	151.52	152.29	2,981,562.00
30.11.2023	153.07	150.76	152.85	151.61	4,635,945.00
01.12.2023	154.97	151.02	151.99	154.91	3,941,741.00
04.12.2023	156.23	153.29	153.71	155.92	2,717,789.00
05.12.2023	155.53	153.56	155.00	154.16	2,484,568.00
06.12.2023	156.06	154.46	155.02	155.29	2,995,596.00
07.12.2023	157.61	155.50	155.87	156.50	3,240,716.00
08.12.2023	157.68	155.96	156.07	156.30	2,845,805.00
11.12.2023	156.37	154.84	155.65	155.78	3,740,917.00
12.12.2023	157.11	154.92	155.95	155.37	3,039,216.00
13.12.2023	157.39	154.02	154.84	157.25	3,833,427.00
14.12.2023	163.47	158.78	158.96	162.36	6,400,335.00
15.12.2023	163.81	160.06	161.37	162.94	8,736,222.00
18.12.2023	163.82	161.39	163.38	161.57	3,820,082.00
19.12.2023	162.20	160.16	162.01	161.62	3,870,947.00
20.12.2023	160.54	156.50	156.87	156.96	5,507,869.00
21.12.2023	157.92	155.24	157.60	157.16	3,768,206.00
22.12.2023	159.59	157.82	158.00	158.25	2,329,234.00
26.12.2023	158.54	157.05	157.05	158.03	2,383,720.00
27.12.2023	158.44	156.27	158.02	156.84	3,114,647.00
28.12.2023	157.76	155.90	155.90	157.31	2,254,378.00
29.12.2023	158.19	156.13	157.08	157.23	2,186,460.00
02.01.2024	160.52	156.30	156.94	158.34	4,353,906.00
03.01.2024	159.29	156.18	157.27	157.54	3,247,138.00
04.01.2024	158.32	156.41	157.05	156.99	3,161,839.00
05.01.2024	159.46	156.25	156.42	158.72	2,515,657.00
08.01.2024	159.99	157.48	158.57	159.92	2,469,465.00
09.01.2024	160.26	158.30	159.02	159.94	2,619,026.00
10.01.2024	161.48	159.36	160.14	161.22	2,392,644.00
11.01.2024	161.47	158.88	161.44	159.45	1,896,413.00
12.01.2024	161.00	158.29	160.23	158.31	3,474,453.00
16.01.2024	158.17	155.14	158.17	155.33	5,328,261.00
17.01.2024	154.82	152.02	153.57	154.56	3,929,989.00
18.01.2024	156.92	153.82	155.26	156.53	3,085,483.00
19.01.2024	157.81	155.02	156.96	156.89	3,093,373.00
22.01.2024	159.28	157.31	157.78	158.60	2,631,521.00
23.01.2024	160.46	158.63	159.03	160.06	3,442,918.00
24.01.2024	160.82	156.53	160.79	156.58	3,185,213.00
25.01.2024	160.33	158.16	158.55	159.71	4,069,737.00
26.01.2024	161.35	158.25	160.07	159.30	2,817,472.00
29.01.2024	158.75	156.50	158.41	158.02	5,433,648.00
30.01.2024	149.50	144.57	146.80	145.06	16,943,860.00
31.01.2024	145.59	141.90	144.81	141.90	10,890,870.00
01.02.2024	142.70	139.60	142.00	142.41	6,771,666.00
02.02.2024	142.39	139.55	141.88	141.85	4,332,894.00
05.02.2024	141.26	138.90	141.26	139.08	4,514,947.00
06.02.2024	146.43	141.35	141.71	145.92	7,537,486.00
07.02.2024	147.79	145.09	146.08	147.24	3,967,107.00
08.02.2024	148.08	145.85	146.80	147.92	3,252,556.00
09.02.2024	147.83	145.91	147.70	146.26	2,825,201.00
12.02.2024	147.95	146.35	146.50	147.45	3,244,234.00
13.02.2024	146.70	143.30	146.01	144.90	3,704,515.00
14.02.2024	145.89	143.47	145.20	144.22	3,801,860.00
15.02.2024	147.49	144.17	145.27	146.98	3,842,084.00
16.02.2024	148.99	144.93	145.66	148.41	5,432,372.00
20.02.2024	149.77	147.03	147.88	148.64	4,228,369.00
21.02.2024	149.43	147.03	148.80	148.27	3,000,588.00
22.02.2024	149.88	147.19	147.80	149.73	3,025,692.00
23.02.2024	150.40	148.55	149.95	148.63	2,402,195.00
26.02.2024	148.26	146.56	148.08	147.50	3,032,726.00
27.02.2024	148.82	147.37	147.50	148.27	2,359,894.00
28.02.2024	148.37	147.06	147.43	147.77	2,257,724.00
29.02.2024	149.55	147.75	148.84	148.26	3,332,244.00
01.03.2024	148.60	146.84	148.01	148.06	2,933,330.00
04.03.2024	152.24	148.65	149.08	150.61	4,321,865.00
05.03.2024	151.56	149.00	150.08	149.66	3,608,622.00
06.03.2024	153.05	150.37	151.00	152.55	3,460,371.00
07.03.2024	154.87	152.47	153.23	153.41	3,513,989.00
08.03.2024	155.20	152.87	153.93	153.96	3,445,846.00
11.03.2024	155.23	153.54	153.89	154.75	3,265,632.00
12.03.2024	157.66	154.36	154.79	157.38	3,879,484.00
13.03.2024	158.91	154.55	157.75	154.76	4,244,285.00
14.03.2024	154.72	152.65	154.50	153.89	4,101,549.00
15.03.2024	154.71	152.93	153.43	153.37	8,821,689.00
18.03.2024	154.34	151.49	154.08	151.69	5,181,565.00
19.03.2024	153.65	150.21	150.91	153.20	4,209,977.00
20.03.2024	154.82	152.01	152.50	154.76	2,861,743.00
21.03.2024	156.08	154.30	155.16	155.32	4,020,643.00
22.03.2024	158.95	156.03	158.64	156.27	3,934,133.00
25.03.2024	157.30	155.02	155.45	156.57	3,807,171.00
26.03.2024	157.99	151.87	157.35	151.91	18,189,870.00
27.03.2024	147.59	144.02	144.39	147.33	7,075,852.00
28.03.2024	149.05	146.64	147.27	148.63	5,196,039.00
01.04.2024	149.97	146.32	149.14	147.62	5,314,131.00
02.04.2024	151.00	147.43	147.66	149.15	4,900,518.00
03.04.2024	152.36	149.20	150.79	152.27	4,309,315.00
04.04.2024	154.29	149.52	153.30	150.00	3,686,617.00
05.04.2024	151.71	148.18	149.69	151.36	3,373,823.00
08.04.2024	152.23	150.01	151.88	150.11	3,194,880.00
09.04.2024	151.17	149.25	149.53	150.57	2,664,205.00
10.04.2024	148.50	146.10	148.23	147.26	4,022,107.00
11.04.2024	149.22	147.10	147.44	149.01	2,230,172.00
12.04.2024	148.30	144.35	148.05	144.91	4,120,570.00
15.04.2024	146.54	143.43	145.87	144.85	3,270,184.00
16.04.2024	144.71	142.71	144.54	142.89	4,191,717.00
17.04.2024	143.42	141.35	142.50	142.25	4,159,673.00
18.04.2024	143.31	141.88	143.08	142.74	3,290,565.00
19.04.2024	144.12	142.55	143.15	142.77	5,066,695.00
22.04.2024	146.07	142.56	143.21	145.36	4,564,416.00
23.04.2024	149.74	145.25	146.00	148.89	6,368,468.00
24.04.2024	147.96	143.78	147.93	146.62	5,283,721.00
25.04.2024	148.43	145.28	147.95	147.39	3,551,578.00
26.04.2024	148.72	146.84	146.84	147.59	2,560,379.00
29.04.2024	150.88	147.82	148.26	148.55	2,654,672.00
30.04.2024	148.21	146.65	147.54	147.48	2,386,925.00
01.05.2024	148.14	145.37	147.29	145.92	2,823,175.00
02.05.2024	147.81	146.58	147.48	147.22	2,037,837.00
03.05.2024	148.20	146.42	147.95	146.43	2,000,022.00
06.05.2024	147.81	146.16	147.57	146.67	2,073,162.00
07.05.2024	147.75	146.37	147.37	147.09	3,403,267.00
08.05.2024	147.93	145.92	146.12	147.77	2,382,778.00
09.05.2024	148.39	147.21	148.08	148.06	2,473,674.00
10.05.2024	147.99	146.51	147.01	147.37	2,504,438.00
13.05.2024	150.78	147.85	147.85	150.60	4,165,894.00
14.05.2024	153.42	147.88	151.41	147.94	3,581,822.00
15.05.2024	149.00	147.79	148.46	147.94	2,158,709.00
16.05.2024	150.03	147.38	148.50	149.66	2,291,373.00
17.05.2024	149.71	148.18	149.58	149.24	1,948,400.00
20.05.2024	149.57	147.29	148.32	147.59	1,800,565.00
21.05.2024	147.72	145.12	147.44	145.42	2,750,088.00
22.05.2024	144.90	142.78	144.42	143.77	3,582,926.00
23.05.2024	143.18	139.03	143.01	139.10	4,431,898.00
28.05.2024	139.22	136.24	138.00	137.58	3,313,410.00
29.05.2024	136.92	134.30	136.32	134.41	3,987,243.00
30.05.2024	136.99	133.58	134.29	136.86	4,071,162.00
31.05.2024	139.07	136.12	137.55	138.93	5,870,634.00

צרו איתנו קשר *5988