גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'אביל > גרפים

עדכון אחרון 17:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'אביל

Jabil

מניה JBL ניו-יורק USD

שער

116.70

שינוי

-1.90%

שינוי ב USD

-2.26

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	118.815	118.815	118.815	118.815	0.00
16:50	118.05	118.05	118.05	118.05	16,835.00
17:00	117.43	117.43	117.43	117.43	17,432.00
17:10	117.2	117.2	117.2	117.2	10,430.00
17:20	117.5519	117.5519	117.5519	117.5519	13,989.00
17:30	117.645	117.645	117.645	117.645	8,254.00
17:40	117.05	117.05	117.05	117.05	12,592.00
17:50	116.7	116.7	116.7	116.7	17,026.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.05.2024 17:00	118.98	117.94	118.09	118.78	315,541.00
30.05.2024 17:30	119.25	118.55	118.81	119.24	498,355.00
30.05.2024 18:00	119.37	118.84	119.195	119.33	804,190.00
30.05.2024 18:30	119.65	119.19	119.335	119.57	1,033,913.00
30.05.2024 19:00	119.85	119.28	119.78	119.7	886,874.00
30.05.2024 19:30	119.99	119.62	119.62	119.795	1,166,516.00
30.05.2024 20:00	120.25	119.83	119.865	120.12	1,611,438.00
30.05.2024 20:30	120.342	119.63	120.18	120.01	1,992,811.00
30.05.2024 21:00	120	119.55	119.96	119.69	2,144,979.00
30.05.2024 21:30	119.82	119.5	119.68	119.64	2,351,471.00
30.05.2024 22:00	119.66	119.13	119.64	119.285	1,994,899.00
30.05.2024 22:30	119.37	119.02	119.325	119.24	3,894,763.00
31.05.2024 16:30	119.41	118.57	118.86	118.75	92,062.00
31.05.2024 17:00	118.665	116.79	118.35	116.885	409,747.00
31.05.2024 17:30	116.8	116.215	116.8	116.37	648,882.00
31.05.2024 18:00	116.69	116.06	116.285	116.24	936,795.00
31.05.2024 18:30	116.55	115.99	116.1	116.23	1,448,910.00
31.05.2024 19:00	116.135	115.52	116.12	115.545	1,887,783.00
31.05.2024 19:30	115.88	115.58	115.77	115.83	1,719,287.00
31.05.2024 20:00	116.34	115.85	115.85	116.275	1,815,077.00
31.05.2024 20:30	116.415	116.025	116.3375	116.16	2,171,612.00
31.05.2024 21:00	116.345	115.88	116.07	116.32	3,224,680.00
31.05.2024 21:30	116.56	116.16	116.25	116.55	2,474,557.00
31.05.2024 22:00	117	116.39	116.45	116.91	4,044,985.00
31.05.2024 22:30	118.8	116.87	116.965	118.8	4,432,595.00
03.06.2024 16:30	119.4	117.25	119.4	117.265	111,500.00
03.06.2024 17:00	117.74	117.07	117.35	117.29	226,238.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2023	92.47	90.07	91.66	91.58	607,138.00
06.06.2023	93.18	91.07	91.07	92.83	586,318.00
07.06.2023	94.89	92.47	93.00	93.74	777,265.00
08.06.2023	94.68	93.40	93.66	94.18	860,977.00
09.06.2023	95.49	94.21	94.76	94.60	790,803.00
12.06.2023	99.00	95.31	95.31	98.47	1,667,463.00
13.06.2023	100.36	97.88	99.22	98.70	1,719,168.00
14.06.2023	100.00	98.25	98.46	99.69	1,886,748.00
15.06.2023	105.58	99.99	99.99	104.64	2,659,429.00
20.06.2023	106.53	104.14	104.99	105.89	1,507,743.00
21.06.2023	107.30	104.54	105.23	105.12	1,429,471.00
22.06.2023	105.02	103.14	104.61	103.85	1,094,019.00
23.06.2023	103.78	102.25	102.64	103.04	1,538,969.00
26.06.2023	104.34	101.25	103.24	101.43	783,833.00
27.06.2023	103.79	101.22	101.72	103.49	894,488.00
28.06.2023	104.81	102.48	103.16	104.53	1,018,423.00
29.06.2023	107.40	104.86	106.19	107.39	1,260,323.00
30.06.2023	109.00	106.99	108.05	107.93	1,183,370.00
03.07.2023	109.15	107.40	107.77	108.83	486,963.00
05.07.2023	109.49	107.77	107.96	108.84	780,349.00
06.07.2023	108.89	106.82	107.96	108.06	758,917.00
07.07.2023	111.16	108.00	108.23	109.19	1,180,606.00
10.07.2023	111.37	109.01	109.19	111.31	836,088.00
11.07.2023	112.27	110.60	111.75	111.64	716,831.00
12.07.2023	113.04	110.69	112.98	110.80	729,309.00
13.07.2023	112.95	110.51	111.26	112.86	1,074,738.00
14.07.2023	112.86	110.96	112.42	111.61	750,403.00
17.07.2023	113.36	110.95	111.37	112.77	796,208.00
18.07.2023	115.14	112.68	112.81	114.84	867,096.00
19.07.2023	115.25	113.66	114.57	115.14	1,536,221.00
20.07.2023	114.99	112.42	114.43	113.41	1,989,616.00
21.07.2023	114.49	112.26	114.09	112.40	1,106,042.00
24.07.2023	112.78	110.90	112.53	111.50	1,233,162.00
25.07.2023	113.59	111.64	111.64	111.97	819,452.00
26.07.2023	112.50	110.01	111.20	110.85	920,078.00
27.07.2023	112.43	107.97	111.80	108.95	1,755,751.00
28.07.2023	109.98	107.67	109.87	108.93	1,111,954.00
31.07.2023	111.02	109.27	109.27	110.67	846,606.00
01.08.2023	109.82	108.37	109.40	108.96	1,214,850.00
02.08.2023	108.73	106.62	107.97	108.20	1,075,470.00
03.08.2023	109.37	106.71	107.26	108.85	669,384.00
04.08.2023	109.92	107.53	108.85	108.63	714,758.00
07.08.2023	109.57	108.24	109.39	108.80	933,579.00
08.08.2023	108.46	105.65	108.37	108.31	964,697.00
09.08.2023	108.33	107.17	107.98	107.22	867,319.00
10.08.2023	108.28	105.93	107.57	106.63	843,987.00
11.08.2023	106.86	105.56	106.40	105.83	845,145.00
14.08.2023	107.13	105.20	105.57	106.91	536,208.00
15.08.2023	106.50	105.35	106.50	105.92	705,321.00
16.08.2023	106.26	103.17	105.30	103.45	747,852.00
17.08.2023	104.86	102.35	104.00	102.39	708,051.00
18.08.2023	102.96	100.18	101.11	102.41	701,642.00
21.08.2023	103.46	102.33	102.73	102.87	1,109,132.00
22.08.2023	104.84	103.21	103.79	103.32	960,135.00
23.08.2023	104.90	103.12	103.39	104.72	714,181.00
24.08.2023	105.80	103.52	105.00	103.61	901,755.00
25.08.2023	104.66	101.83	104.11	103.22	944,057.00
28.08.2023	113.02	108.58	108.95	112.37	3,961,250.00
29.08.2023	115.42	111.75	112.00	115.40	2,284,088.00
30.08.2023	117.29	115.11	115.23	115.77	1,841,040.00
31.08.2023	116.42	114.40	116.00	114.42	7,834,729.00
01.09.2023	116.44	114.29	115.15	115.42	1,123,395.00
05.09.2023	114.90	112.22	114.36	112.76	1,353,587.00
06.09.2023	114.06	110.64	112.45	111.68	971,709.00
07.09.2023	111.14	107.58	111.09	108.65	1,577,394.00
08.09.2023	109.20	106.89	108.37	107.33	1,174,289.00
11.09.2023	108.57	106.98	108.28	107.62	981,843.00
12.09.2023	108.29	106.93	107.13	107.21	735,699.00
13.09.2023	108.19	106.86	106.96	107.41	1,244,893.00
14.09.2023	108.76	106.32	107.95	108.68	1,010,969.00
15.09.2023	108.47	105.66	108.06	106.06	1,988,231.00
18.09.2023	107.07	105.28	105.80	106.83	979,418.00
19.09.2023	107.29	106.23	106.68	107.10	795,401.00
20.09.2023	108.96	107.26	107.49	107.33	998,705.00
21.09.2023	106.35	104.44	106.35	105.37	883,088.00
22.09.2023	107.86	105.91	106.18	107.60	848,008.00
25.09.2023	109.42	107.27	107.27	107.73	1,095,189.00
26.09.2023	107.42	104.71	106.64	105.00	1,072,449.00
27.09.2023	106.88	105.03	106.26	105.18	1,531,441.00
28.09.2023	126.01	111.55	111.55	124.95	7,084,907.00
29.09.2023	127.35	124.80	126.96	126.89	3,103,814.00
02.10.2023	129.10	126.30	126.42	128.87	2,241,254.00
03.10.2023	130.23	126.16	127.89	127.58	1,556,740.00
04.10.2023	130.64	127.98	127.98	130.23	1,479,392.00
05.10.2023	130.77	126.80	129.50	129.00	1,805,818.00
06.10.2023	131.84	128.66	129.00	129.95	1,815,299.00
09.10.2023	134.50	128.57	128.93	134.00	1,972,223.00
10.10.2023	136.25	133.65	133.80	134.33	1,609,297.00
11.10.2023	139.17	134.51	134.75	138.50	2,282,658.00
12.10.2023	141.38	138.00	138.82	139.12	1,863,877.00
13.10.2023	139.91	135.07	138.50	135.98	1,782,765.00
16.10.2023	139.49	136.76	136.79	137.14	1,433,868.00
17.10.2023	138.75	135.57	136.00	137.42	1,826,430.00
18.10.2023	137.07	134.68	136.00	135.40	1,357,456.00
19.10.2023	136.88	130.10	136.28	130.34	1,734,892.00
20.10.2023	130.09	124.48	129.75	125.02	2,743,344.00
23.10.2023	125.83	122.64	124.26	124.23	1,585,104.00
24.10.2023	125.14	123.31	124.40	124.47	1,852,895.00
25.10.2023	124.20	121.10	124.02	121.78	1,795,802.00
26.10.2023	123.25	120.40	121.50	121.92	1,885,525.00
27.10.2023	123.14	120.80	121.98	122.55	1,208,170.00
30.10.2023	124.55	120.02	123.61	120.42	1,808,321.00
31.10.2023	123.09	119.24	120.45	122.80	1,572,044.00
01.11.2023	124.85	122.54	122.58	124.82	1,367,203.00
02.11.2023	126.96	123.89	126.09	124.94	1,344,475.00
03.11.2023	128.99	125.70	125.70	128.40	1,329,500.00
06.11.2023	128.80	126.07	128.28	127.16	1,284,049.00
07.11.2023	126.79	125.12	126.24	126.30	728,400.00
08.11.2023	128.09	126.01	126.45	126.59	938,054.00
09.11.2023	127.79	124.58	126.81	125.63	1,154,145.00
10.11.2023	128.93	126.07	126.47	128.26	1,078,532.00
13.11.2023	130.81	127.46	127.78	129.57	1,270,168.00
14.11.2023	133.21	130.54	130.93	131.88	1,162,720.00
15.11.2023	134.93	132.15	132.15	132.73	1,401,918.00
16.11.2023	132.30	130.10	131.08	130.78	1,859,450.00
17.11.2023	132.18	130.12	131.11	131.39	1,097,587.00
20.11.2023	132.94	131.33	132.33	132.42	983,059.00
21.11.2023	132.76	130.63	132.13	130.97	812,629.00
22.11.2023	132.98	129.43	131.83	130.50	1,033,881.00
24.11.2023	131.25	130.10	130.99	131.17	389,209.00
27.11.2023	132.26	129.59	130.51	131.32	1,334,196.00
28.11.2023	131.38	129.21	131.06	130.68	1,717,500.00
29.11.2023	120.00	111.62	117.57	115.24	9,267,641.00
30.11.2023	115.80	113.75	115.51	115.32	3,974,206.00
01.12.2023	118.73	113.50	114.79	116.91	2,160,214.00
04.12.2023	117.80	114.45	117.80	115.35	2,918,525.00
05.12.2023	115.10	113.36	114.70	114.26	1,587,487.00
06.12.2023	116.75	114.26	116.09	114.39	1,247,275.00
07.12.2023	116.91	114.55	114.55	116.42	1,484,871.00
08.12.2023	119.86	116.38	116.38	119.00	1,832,849.00
11.12.2023	121.56	118.89	120.00	120.99	1,577,936.00
12.12.2023	121.96	119.74	121.13	120.15	1,570,159.00
13.12.2023	121.20	118.82	120.04	120.60	2,713,969.00
14.12.2023	137.25	125.93	130.14	136.42	6,232,862.00
15.12.2023	137.94	131.76	136.97	132.91	27,699,470.00

צרו איתנו קשר *5988