גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריפבליק סרוויסס > גרפים

עדכון אחרון 17:10

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריפבליק סרוויסס

Republic Services

מניה RSG ניו-יורק USD

שער

185.90

שינוי

+0.38%

שינוי ב USD

0.71

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	185.87	185.87	185.87	185.87	0.00
16:50	185.49	185.49	185.49	185.49	21,251.00
17:00	185.705	185.705	185.705	185.705	29,903.00
17:10	185.525	185.525	185.525	185.525	17,360.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.05.2024 17:00	181.84	181.43	181.515	181.71	504,593.00
30.05.2024 17:30	182.01	181.71	181.735	181.7275	746,492.00
30.05.2024 18:00	181.975	181.67	181.735	181.67	1,043,209.00
30.05.2024 18:30	181.85	181.5468	181.7	181.69	1,288,980.00
30.05.2024 19:00	182.15	181.665	181.665	181.945	1,193,212.00
30.05.2024 19:30	182.21	181.965	181.965	182	2,269,591.00
30.05.2024 20:00	182.46	182.065	182.14	182.23	2,671,437.00
30.05.2024 20:30	182.32	182.07	182.27	182.125	2,403,965.00
30.05.2024 21:00	182.29	182.03	182.15	182.29	3,631,512.00
30.05.2024 21:30	182.5725	182.19	182.32	182.5	3,609,462.00
30.05.2024 22:00	182.79	182.46	182.46	182.63	2,857,325.00
30.05.2024 22:30	182.655	182.04	182.655	182.11	6,797,775.00
31.05.2024 16:30	182.75	181.66	181.94	182.06	195,036.00
31.05.2024 17:00	182.89	182.03	182.03	182.78	759,252.00
31.05.2024 17:30	183.38	182.75	182.75	183.065	936,180.00
31.05.2024 18:00	183.125	182.6	183.07	182.84	1,329,707.00
31.05.2024 18:30	182.89	182.51	182.82	182.57	2,144,177.00
31.05.2024 19:00	182.79	182.48	182.53	182.73	2,589,681.00
31.05.2024 19:30	182.925	182.74	182.77	182.87	2,996,797.00
31.05.2024 20:00	183.035	182.84	182.88	182.85	2,977,540.00
31.05.2024 20:30	183.1567	182.8	182.8	183.0905	4,751,056.00
31.05.2024 21:00	183.23	182.93	183.145	182.97	5,931,284.00
31.05.2024 21:30	183.55	182.94	183	183.36	5,326,226.00
31.05.2024 22:00	183.46	183.16	183.28	183.26	9,749,230.00
31.05.2024 22:30	184.95	183.16	183.22	184.95	8,968,694.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2023	145.57	143.68	144.53	143.74	770,510.00
06.06.2023	144.81	142.82	144.38	143.32	889,925.00
07.06.2023	142.85	141.23	142.50	141.85	1,382,492.00
08.06.2023	143.71	141.43	141.85	143.44	778,627.00
09.06.2023	143.68	142.06	142.89	143.30	696,819.00
12.06.2023	144.00	142.39	143.67	143.77	813,268.00
13.06.2023	143.62	142.45	143.22	143.10	917,821.00
14.06.2023	144.35	142.05	142.93	143.56	1,104,506.00
15.06.2023	145.09	143.30	143.76	144.55	999,308.00
20.06.2023	146.62	145.24	145.43	145.87	1,188,499.00
21.06.2023	146.69	144.63	145.83	146.36	793,300.00
22.06.2023	147.65	145.93	146.36	147.62	1,191,328.00
23.06.2023	148.15	146.06	147.59	146.53	1,514,035.00
26.06.2023	148.01	145.31	146.32	147.77	982,811.00
27.06.2023	150.21	147.51	148.04	150.19	1,111,805.00
28.06.2023	150.52	148.39	150.17	148.81	1,101,954.00
29.06.2023	151.59	148.00	148.45	151.44	1,027,320.00
30.06.2023	153.38	150.74	151.13	153.17	1,012,882.00
03.07.2023	152.17	150.81	152.17	151.40	369,845.00
05.07.2023	151.41	150.26	150.80	151.15	824,383.00
06.07.2023	151.91	149.88	150.57	151.43	850,272.00
07.07.2023	151.39	150.10	150.47	150.33	625,116.00
10.07.2023	152.14	150.13	150.64	150.89	894,004.00
11.07.2023	151.41	148.06	150.87	149.85	1,216,742.00
12.07.2023	151.15	148.93	150.99	149.18	1,073,633.00
13.07.2023	149.91	148.49	149.10	149.60	1,166,341.00
14.07.2023	150.04	148.81	149.58	149.98	797,737.00
17.07.2023	151.39	149.88	149.88	150.14	785,941.00
18.07.2023	150.57	148.43	149.82	149.06	873,998.00
19.07.2023	149.81	148.68	149.50	149.47	1,146,320.00
20.07.2023	154.60	149.76	150.00	154.52	1,177,936.00
21.07.2023	155.94	154.52	154.59	154.95	1,352,979.00
24.07.2023	154.92	153.52	154.72	154.30	1,041,766.00
25.07.2023	154.81	152.67	153.64	153.95	727,799.00
26.07.2023	154.28	151.69	152.19	152.87	1,380,241.00
27.07.2023	153.58	149.58	153.11	151.60	1,507,604.00
28.07.2023	153.06	151.04	152.55	151.50	1,204,185.00
31.07.2023	151.22	149.97	151.20	151.11	1,566,612.00
01.08.2023	156.65	151.64	153.45	152.09	1,909,584.00
02.08.2023	153.51	151.88	152.30	152.57	1,244,108.00
03.08.2023	152.50	148.99	151.93	149.12	1,624,220.00
04.08.2023	149.93	148.21	149.12	148.53	1,318,828.00
07.08.2023	149.85	148.57	148.74	148.89	1,017,301.00
08.08.2023	149.22	146.84	149.06	147.27	992,640.00
09.08.2023	149.03	146.89	147.02	148.49	1,002,139.00
10.08.2023	149.12	146.72	148.41	147.41	1,122,623.00
11.08.2023	147.88	146.84	147.61	147.57	766,164.00
14.08.2023	148.43	147.16	147.48	148.02	784,450.00
15.08.2023	147.93	146.03	147.72	146.07	750,290.00
16.08.2023	148.64	146.05	146.07	147.76	1,460,984.00
17.08.2023	147.95	145.74	147.59	145.79	874,414.00
18.08.2023	147.38	145.36	145.55	146.28	1,385,648.00
21.08.2023	147.18	145.76	146.15	146.74	958,189.00
22.08.2023	147.52	146.29	146.49	146.40	992,326.00
23.08.2023	147.28	145.94	147.05	146.30	813,821.00
24.08.2023	146.87	145.00	146.08	145.01	854,644.00
25.08.2023	146.67	145.46	145.57	146.05	690,278.00
28.08.2023	146.66	145.07	146.01	145.44	531,836.00
29.08.2023	145.99	144.13	145.07	145.94	1,045,474.00
30.08.2023	147.18	145.38	146.67	145.90	793,890.00
31.08.2023	146.36	144.12	146.36	144.13	1,181,359.00
01.09.2023	145.42	144.18	144.43	144.90	930,989.00
05.09.2023	145.49	143.83	144.75	145.07	1,209,806.00
06.09.2023	144.88	143.79	144.68	144.15	804,625.00
07.09.2023	146.88	144.43	144.66	146.76	1,131,492.00
08.09.2023	148.06	145.83	147.76	146.22	816,849.00
11.09.2023	147.67	146.19	146.19	147.33	842,126.00
12.09.2023	148.84	147.27	147.67	148.57	974,721.00
13.09.2023	151.14	148.48	148.91	151.02	1,374,419.00
14.09.2023	151.79	149.73	151.29	150.44	1,208,506.00
15.09.2023	151.74	149.84	150.40	150.14	1,480,169.00
18.09.2023	150.37	148.55	150.00	148.96	862,747.00
19.09.2023	149.36	148.21	148.96	149.25	655,707.00
20.09.2023	150.62	148.61	149.42	149.30	711,928.00
21.09.2023	150.12	147.17	149.33	147.35	1,023,905.00
22.09.2023	147.86	146.18	146.69	146.36	715,406.00
25.09.2023	147.03	145.87	146.16	146.35	1,121,561.00
26.09.2023	146.70	145.27	146.21	145.68	1,163,088.00
27.09.2023	146.05	143.99	145.82	144.73	874,770.00
28.09.2023	145.70	144.88	145.19	144.98	821,675.00
29.09.2023	144.77	142.26	144.05	142.51	1,093,144.00
02.10.2023	142.44	140.32	142.23	141.16	1,451,429.00
03.10.2023	142.69	140.23	140.82	142.50	1,125,545.00
04.10.2023	143.60	141.56	142.69	143.17	1,444,968.00
05.10.2023	144.15	142.95	143.23	143.50	989,928.00
06.10.2023	144.65	141.80	142.99	144.39	1,164,654.00
09.10.2023	146.70	144.10	144.40	146.62	854,117.00
10.10.2023	147.05	145.34	146.66	146.39	1,160,589.00
11.10.2023	146.71	144.82	146.33	146.47	1,035,032.00
12.10.2023	148.03	145.24	147.67	145.99	1,243,271.00
13.10.2023	147.35	145.78	146.18	147.35	1,015,570.00
16.10.2023	148.64	146.86	147.22	148.23	918,370.00
17.10.2023	149.01	147.48	148.01	148.09	1,054,544.00
18.10.2023	148.58	146.81	148.34	147.22	878,258.00
19.10.2023	147.80	145.33	146.40	145.79	898,419.00
20.10.2023	146.75	144.99	146.00	145.14	1,138,226.00
23.10.2023	147.10	144.36	145.79	144.42	1,428,554.00
24.10.2023	145.68	142.65	144.67	143.30	1,456,463.00
25.10.2023	148.34	143.55	143.55	147.58	1,648,119.00
26.10.2023	147.68	145.32	147.10	146.02	2,438,689.00
27.10.2023	149.73	145.60	148.07	146.00	1,843,354.00
30.10.2023	147.54	146.15	146.42	147.25	1,092,699.00
31.10.2023	148.68	146.82	148.01	148.49	865,808.00
01.11.2023	149.65	147.36	148.72	148.74	1,071,888.00
02.11.2023	151.81	148.36	148.36	151.71	1,363,474.00
03.11.2023	153.58	152.22	152.73	153.45	1,263,283.00
06.11.2023	154.68	153.13	153.25	154.65	1,308,551.00
07.11.2023	155.34	154.50	155.00	154.91	1,284,023.00
08.11.2023	155.77	154.49	155.52	155.61	901,221.00
09.11.2023	156.75	154.92	155.72	156.35	1,276,178.00
10.11.2023	157.89	156.18	156.78	157.79	1,105,006.00
13.11.2023	158.54	157.13	157.25	158.40	859,018.00
14.11.2023	160.04	157.40	158.00	159.06	1,416,310.00
15.11.2023	159.90	156.83	158.94	157.02	1,947,505.00
16.11.2023	158.91	157.46	157.58	158.88	1,334,879.00
17.11.2023	159.19	158.35	158.97	158.72	1,321,534.00
20.11.2023	159.70	157.91	158.39	159.50	723,614.00
21.11.2023	160.24	158.68	159.27	160.04	1,207,235.00
22.11.2023	160.76	159.73	160.19	160.01	726,736.00
24.11.2023	160.41	159.23	159.92	160.40	371,743.00
27.11.2023	161.35	160.10	161.35	160.25	790,005.00
28.11.2023	160.49	159.36	159.87	159.84	1,012,564.00
29.11.2023	160.05	159.10	159.76	159.93	1,200,473.00
30.11.2023	161.85	159.38	159.78	161.84	1,587,788.00
01.12.2023	163.95	161.84	161.96	163.92	976,438.00
04.12.2023	163.78	162.13	163.17	162.56	1,505,026.00
05.12.2023	162.86	161.17	162.48	161.46	1,286,497.00
06.12.2023	162.21	160.38	161.33	161.85	1,225,047.00
07.12.2023	162.79	160.60	161.85	161.59	924,644.00
08.12.2023	162.05	160.41	162.05	161.79	861,190.00
11.12.2023	163.05	161.53	161.93	162.44	854,449.00
12.12.2023	165.32	162.07	162.59	165.17	677,211.00
13.12.2023	167.17	165.18	165.33	167.11	1,041,851.00
14.12.2023	166.80	162.35	166.80	162.69	2,212,022.00
15.12.2023	162.55	160.65	160.81	162.08	2,886,743.00
18.12.2023	164.56	162.64	162.87	163.57	1,063,536.00
19.12.2023	163.86	162.27	163.60	162.80	1,615,138.00
20.12.2023	163.57	162.18	162.39	162.20	1,389,830.00
21.12.2023	163.41	161.19	162.00	161.65	1,311,364.00
22.12.2023	162.88	161.34	161.99	162.69	936,900.00
26.12.2023	163.41	161.93	162.34	163.07	455,729.00
27.12.2023	163.82	162.56	162.87	163.76	556,395.00
28.12.2023	164.88	163.71	164.09	164.31	748,341.00
29.12.2023	165.06	163.72	164.18	164.91	676,056.00
02.01.2024	166.02	163.70	163.70	164.94	1,067,951.00
03.01.2024	167.13	163.69	165.76	163.72	1,186,021.00
04.01.2024	165.90	163.77	164.70	164.16	712,950.00
05.01.2024	164.49	162.75	164.21	163.52	686,973.00
08.01.2024	164.40	162.27	163.93	164.35	914,682.00
09.01.2024	164.62	163.21	164.03	163.81	692,169.00
10.01.2024	164.38	162.86	163.47	164.30	621,534.00
11.01.2024	164.71	163.17	164.53	163.88	475,487.00
12.01.2024	166.22	163.45	164.42	166.14	1,064,047.00
16.01.2024	166.61	165.06	165.68	165.64	952,314.00
17.01.2024	168.22	165.25	165.60	166.20	840,340.00
18.01.2024	167.80	165.99	166.20	167.75	741,332.00
19.01.2024	169.15	167.64	168.08	168.68	1,485,524.00
22.01.2024	169.27	167.51	168.70	168.83	887,991.00
23.01.2024	169.87	168.01	168.68	169.82	1,109,045.00
24.01.2024	170.38	169.20	170.00	169.34	2,147,445.00
25.01.2024	170.37	168.58	168.72	170.28	1,448,339.00
26.01.2024	171.36	170.35	170.59	171.29	1,266,824.00
29.01.2024	171.74	170.58	171.10	171.47	1,248,607.00
30.01.2024	172.96	171.31	171.77	172.88	959,624.00
31.01.2024	173.55	170.47	173.51	171.12	2,412,134.00
01.02.2024	173.86	169.83	170.72	173.83	969,379.00
02.02.2024	174.46	172.79	173.91	173.66	801,195.00
05.02.2024	174.12	172.68	173.46	173.25	825,718.00
06.02.2024	173.75	172.49	173.41	173.68	1,009,195.00
07.02.2024	175.35	173.21	174.15	174.56	961,048.00
08.02.2024	175.07	173.09	175.01	174.64	1,131,556.00
09.02.2024	175.07	172.79	175.01	173.49	994,418.00
12.02.2024	173.21	171.06	172.95	172.00	1,172,083.00
13.02.2024	176.54	172.23	173.21	175.61	1,828,227.00
14.02.2024	178.78	176.30	176.32	178.74	2,301,548.00
15.02.2024	179.98	177.03	178.50	179.86	1,441,748.00
16.02.2024	181.34	179.48	180.20	180.43	902,426.00
20.02.2024	182.27	179.83	181.41	180.01	1,283,573.00
21.02.2024	181.52	179.62	180.01	181.36	917,776.00
22.02.2024	183.99	181.18	181.79	183.33	948,253.00
23.02.2024	185.32	183.53	183.59	184.98	1,070,477.00
26.02.2024	186.20	184.70	185.33	184.87	1,468,294.00
27.02.2024	184.93	183.33	184.71	184.52	1,324,129.00
28.02.2024	192.57	184.49	192.57	185.95	2,064,199.00
29.02.2024	185.15	182.76	185.00	183.60	1,933,834.00
01.03.2024	184.07	182.04	182.90	183.64	1,248,413.00
04.03.2024	185.22	183.48	183.67	184.94	914,456.00
05.03.2024	185.58	182.57	185.00	183.76	1,008,841.00
06.03.2024	184.74	182.75	183.12	183.80	1,081,659.00
07.03.2024	184.88	183.40	184.80	184.00	925,590.00
08.03.2024	184.72	182.77	183.39	184.19	816,054.00
11.03.2024	184.53	182.82	184.00	184.27	1,037,644.00
12.03.2024	186.10	183.88	184.10	185.44	974,299.00
13.03.2024	186.03	184.23	185.67	185.89	795,336.00
14.03.2024	186.78	184.42	186.54	186.33	880,007.00
15.03.2024	186.61	184.39	184.42	186.31	1,790,581.00
18.03.2024	188.16	186.28	186.31	187.58	788,507.00
19.03.2024	188.48	187.46	188.28	188.15	1,097,222.00
20.03.2024	188.66	187.28	188.51	187.80	1,193,075.00
21.03.2024	189.40	187.30	187.98	189.12	2,009,906.00
22.03.2024	190.72	188.97	189.75	189.43	1,239,187.00
25.03.2024	190.60	189.00	190.45	189.73	1,112,074.00
26.03.2024	190.42	189.33	189.73	189.69	1,316,692.00
27.03.2024	191.57	189.70	190.32	191.52	1,228,285.00
28.03.2024	192.06	191.02	191.88	191.44	1,187,425.00
01.04.2024	190.86	189.27	190.69	189.83	1,354,634.00
02.04.2024	190.33	188.92	189.64	188.92	1,170,964.00
03.04.2024	189.64	188.42	188.86	189.24	1,051,472.00
04.04.2024	190.46	186.43	190.18	186.78	1,605,451.00
05.04.2024	188.48	186.38	187.48	188.40	712,115.00
08.04.2024	189.26	187.52	187.62	188.52	1,222,016.00
09.04.2024	189.36	187.50	188.97	188.80	1,171,718.00
10.04.2024	190.14	187.62	188.00	189.69	1,411,960.00
11.04.2024	189.51	187.78	189.06	189.18	1,260,415.00
12.04.2024	189.35	187.03	188.79	187.82	961,198.00
15.04.2024	189.91	186.74	189.41	187.24	946,785.00
16.04.2024	188.98	186.96	188.45	187.48	1,337,145.00
17.04.2024	189.15	187.10	188.62	188.95	1,460,490.00
18.04.2024	189.83	188.18	189.08	188.97	1,579,873.00
19.04.2024	190.67	188.85	190.25	189.76	1,576,402.00
22.04.2024	192.75	190.22	190.59	191.76	1,262,726.00
23.04.2024	192.99	190.03	192.31	190.61	1,333,791.00
24.04.2024	192.59	190.15	190.46	191.99	1,135,643.00
25.04.2024	193.82	190.61	191.68	193.56	1,358,370.00
26.04.2024	193.68	191.58	193.42	191.92	1,824,437.00
29.04.2024	193.62	191.73	191.82	193.41	1,139,439.00
30.04.2024	196.76	191.57	193.46	191.70	2,047,670.00
01.05.2024	187.75	181.37	187.75	186.00	3,228,257.00
02.05.2024	188.00	185.66	187.25	186.44	2,025,713.00
03.05.2024	187.80	183.93	186.64	185.47	1,219,279.00
06.05.2024	186.72	185.43	186.14	186.71	1,185,042.00
07.05.2024	188.67	187.20	187.39	188.56	1,067,067.00
08.05.2024	189.32	187.15	188.58	187.33	1,474,468.00
09.05.2024	188.26	187.06	187.30	188.13	954,226.00
10.05.2024	189.88	188.79	188.81	189.24	689,434.00
13.05.2024	189.83	188.02	189.11	188.23	839,009.00
14.05.2024	189.22	187.23	188.22	187.34	777,260.00
15.05.2024	188.25	186.54	187.10	186.97	668,800.00
16.05.2024	187.96	186.31	187.50	187.70	907,678.00
17.05.2024	188.63	186.36	188.01	188.16	711,690.00
20.05.2024	187.93	185.70	187.93	185.98	882,781.00
21.05.2024	186.81	185.79	186.28	186.48	718,681.00
22.05.2024	187.00	185.57	186.52	186.77	689,149.00
23.05.2024	187.13	185.88	186.77	186.33	599,432.00
28.05.2024	186.17	183.34	186.17	183.51	866,662.00
29.05.2024	182.82	181.44	182.82	181.59	787,174.00
30.05.2024	182.79	180.91	181.59	182.07	1,210,001.00
31.05.2024	185.25	181.51	181.94	185.19	2,385,949.00

צרו איתנו קשר *5988