גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > דאו > גרפים

עדכון אחרון 17.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דאו

Dow

מניה DOW ניו-יורק USD

שער

59.19

שינוי

+0.83%

שינוי ב USD

0.49

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	59.01	59.01	59.01	59.01	0.00
16:50	58.87	58.87	58.87	58.87	46,453.00
17:00	58.765	58.765	58.765	58.765	63,769.00
17:10	58.81	58.81	58.81	58.81	99,821.00
17:20	58.805	58.805	58.805	58.805	62,056.00
17:30	58.87	58.87	58.87	58.87	73,631.00
17:40	58.7479	58.7479	58.7479	58.7479	65,264.00
17:50	58.7918	58.7918	58.7918	58.7918	44,975.00
18:00	58.85	58.85	58.85	58.85	40,005.00
18:10	58.935	58.935	58.935	58.935	45,181.00
18:20	58.9802	58.9802	58.9802	58.9802	50,005.00
18:30	58.98	58.98	58.98	58.98	27,040.00
18:40	58.985	58.985	58.985	58.985	33,644.00
18:50	59.08	59.08	59.08	59.08	31,236.00
19:00	59.015	59.015	59.015	59.015	42,825.00
19:10	59.015	59.015	59.015	59.015	36,500.00
19:20	59.01	59.01	59.01	59.01	36,932.00
19:30	58.975	58.975	58.975	58.975	43,016.00
19:40	59.035	59.035	59.035	59.035	31,186.00
19:50	59.03	59.03	59.03	59.03	28,757.00
20:00	59.075	59.075	59.075	59.075	23,992.00
20:10	59.1	59.1	59.1	59.1	19,254.00
20:20	59.11	59.11	59.11	59.11	30,604.00
20:30	59.08	59.08	59.08	59.08	31,923.00
20:40	59.025	59.025	59.025	59.025	25,742.00
20:50	58.99	58.99	58.99	58.99	30,544.00
21:00	59.01	59.01	59.01	59.01	24,344.00
21:10	59.03	59.03	59.03	59.03	31,144.00
21:20	59.03	59.03	59.03	59.03	25,204.00
21:30	58.99	58.99	58.99	58.99	32,663.00
21:40	59.07	59.07	59.07	59.07	22,510.00
21:50	59.02	59.02	59.02	59.02	24,963.00
22:00	59.12	59.12	59.12	59.12	47,641.00
22:10	59.17	59.17	59.17	59.17	48,935.00
22:20	59.2	59.2	59.2	59.2	36,214.00
22:30	59.155	59.155	59.155	59.155	45,603.00
22:40	59.17	59.17	59.17	59.17	50,725.00
22:50	59.1	59.1	59.1	59.1	95,906.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024 17:00	59.83	59.54	59.54	59.83	862,163.00
13.05.2024 17:30	59.91	59.72	59.8129	59.72	1,018,578.00
13.05.2024 18:00	59.74	59.53	59.74	59.6	1,192,223.00
13.05.2024 18:30	59.65	59.54	59.55	59.5811	1,941,471.00
13.05.2024 19:00	59.59	59.33	59.59	59.35	2,383,135.00
13.05.2024 19:30	59.355	59.3	59.33	59.33	2,141,532.00
13.05.2024 20:00	59.365	59.23	59.305	59.2692	2,362,683.00
13.05.2024 20:30	59.335	59.26	59.27	59.285	2,861,394.00
13.05.2024 21:00	59.335	59.245	59.275	59.33	4,160,426.00
13.05.2024 21:30	59.42	59.3	59.335	59.395	3,466,698.00
13.05.2024 22:00	59.44	59.355	59.395	59.395	3,668,509.00
13.05.2024 22:30	59.42	59.32	59.42	59.36	4,608,066.00
14.05.2024 16:30	59.845	59.545	59.59	59.81	537,560.00
14.05.2024 17:00	59.84	59.655	59.79	59.68	1,151,728.00
14.05.2024 17:30	59.73	59.56	59.68	59.73	1,483,822.00
14.05.2024 18:00	59.73	59.61	59.73	59.67	2,112,514.00
14.05.2024 18:30	59.76	59.635	59.67	59.705	3,485,861.00
14.05.2024 19:00	59.745	59.635	59.705	59.68	3,807,329.00
14.05.2024 19:30	59.69	59.595	59.64	59.595	3,087,847.00
14.05.2024 20:00	59.615	59.56	59.59	59.59	5,428,963.00
14.05.2024 20:30	59.7	59.58	59.595	59.7	5,765,163.00
14.05.2024 21:00	59.86	59.6719	59.6975	59.86	6,067,937.00
14.05.2024 21:30	59.94	59.83	59.855	59.9001	6,094,268.00
14.05.2024 22:00	59.895	59.83	59.86	59.84	5,010,254.00
14.05.2024 22:30	59.87	59.635	59.845	59.65	6,826,384.00
15.05.2024 16:30	60.17	59.68	60.05	59.68	315,234.00
15.05.2024 17:00	59.705	59.24	59.705	59.41	694,704.00
15.05.2024 17:30	59.43	59.22	59.39	59.29	896,366.00
15.05.2024 18:00	59.37	59.16	59.17	59.34	1,321,960.00
15.05.2024 18:30	59.4	59.185	59.34	59.185	2,058,176.00
15.05.2024 19:00	59.33	59.16	59.18	59.22	2,809,069.00
15.05.2024 19:30	59.295	59.19	59.2	59.24	3,272,497.00
15.05.2024 20:00	59.23	59.08	59.23	59.14	3,543,269.00
15.05.2024 20:30	59.135	59.02	59.12	59.08	2,853,294.00
15.05.2024 21:00	59.09	58.98	59.09	59.025	3,956,704.00
15.05.2024 21:30	59.04	58.97	59.01	59.01	4,298,312.00
15.05.2024 22:00	59.095	58.985	59.02	59.08	3,515,949.00
15.05.2024 22:30	59.115	59	59.07	59.065	5,833,275.00
16.05.2024 16:30	59.27	58.76	59.03	59.265	1,191,638.00
16.05.2024 17:00	59.3595	59.21	59.3	59.26	2,036,912.00
16.05.2024 17:30	59.25	59.131	59.2212	59.22	1,808,024.00
16.05.2024 18:00	59.25	59.03	59.215	59.1	2,855,124.00
16.05.2024 18:30	59.18	59.03	59.09	59.11	5,056,380.00
16.05.2024 19:00	59.1123	59.01	59.1	59.01	4,830,821.00
16.05.2024 19:30	59	58.835	59	58.8719	3,564,598.00
16.05.2024 20:00	58.8901	58.78	58.845	58.86	7,294,375.00
16.05.2024 20:30	58.895	58.68	58.85	58.7	7,588,251.00
16.05.2024 21:00	58.69	58.615	58.69	58.66	7,397,517.00
16.05.2024 21:30	58.695	58.59	58.66	58.64	8,138,555.00
16.05.2024 22:00	58.705	58.59	58.625	58.605	8,220,442.00
16.05.2024 22:30	58.7499	58.525	58.605	58.7	10,399,389.00
17.05.2024 16:30	59.1	58.71	59.05	58.81	614,400.00
17.05.2024 17:00	58.89	58.74	58.74	58.79	1,182,418.00
17.05.2024 17:30	58.945	58.73	58.785	58.945	1,515,915.00
17.05.2024 18:00	59.02	58.92	58.945	59.01	1,731,998.00
17.05.2024 18:30	59.115	58.97	59.005	59.01	2,865,824.00
17.05.2024 19:00	59.045	58.95	59.0099	59	3,860,326.00
17.05.2024 19:30	59.09	59.01	59.01	59.08	2,996,957.00
17.05.2024 20:00	59.13	59.07	59.08	59.094	3,767,909.00
17.05.2024 20:30	59.1	58.975	59.1	58.99	3,897,926.00
17.05.2024 21:00	59.055	58.95	58.985	59.01	5,586,956.00
17.05.2024 21:30	59.14	59.02	59.02	59.14	3,859,666.00
17.05.2024 22:00	59.21	59.11	59.11	59.16	5,671,369.00
17.05.2024 22:30	59.19	59.045	59.17	59.175	6,189,804.00

צרו איתנו קשר *5988