גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > בנק אוף ניו-יורק מלון > גרפים

עדכון אחרון 17:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בנק אוף ניו-יורק מלון

Bank of New York Mellon

מניה BK ניו-יורק USD

שער

58.425

שינוי

-0.03%

שינוי ב USD

-0.01

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	58.57	58.57	58.57	58.57	0.00
16:50	58.51	58.51	58.51	58.51	27,189.00
17:00	58.56	58.56	58.56	58.56	50,409.00
17:10	58.4	58.4	58.4	58.4	27,638.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.05.2024 17:00	58.065	57.77	57.82	58.05	1,199,376.00
09.05.2024 17:30	58.21	58.02	58.0305	58.185	1,305,298.00
09.05.2024 18:00	58.245	58.18	58.195	58.22	1,887,050.00
09.05.2024 18:30	58.485	58.22	58.22	58.485	3,194,900.00
09.05.2024 19:00	58.5	58.385	58.48	58.5	3,587,533.00
09.05.2024 19:30	58.49	58.39	58.49	58.415	4,982,966.00
09.05.2024 20:00	58.415	58.2	58.415	58.24	6,343,456.00
09.05.2024 20:30	58.225	58.07	58.22	58.085	4,158,121.00
09.05.2024 21:00	58.085	57.98	58.075	58.07	8,975,149.00
09.05.2024 21:30	58.161	57.9803	58.05	58.15	7,033,124.00
09.05.2024 22:00	58.31	58.14	58.14	58.245	6,827,599.00
09.05.2024 22:30	58.38	58.215	58.225	58.355	9,821,056.00
10.05.2024 16:30	58.67	58.43	58.53	58.535	336,679.00
10.05.2024 17:00	58.635	58.39	58.52	58.575	895,132.00
10.05.2024 17:30	58.721	58.545	58.575	58.58	1,281,653.00
10.05.2024 18:00	58.675	58.59	58.59	58.65	1,728,122.00
10.05.2024 18:30	58.7258	58.61	58.645	58.7258	2,463,479.00
10.05.2024 19:00	58.72	58.54	58.72	58.6	4,581,992.00
10.05.2024 19:30	58.62	58.54	58.61	58.55	4,923,438.00
10.05.2024 20:00	58.555	58.43	58.555	58.43	4,005,493.00
10.05.2024 20:30	58.52	58.45	58.455	58.49	5,009,545.00
10.05.2024 21:00	58.5	58.41	58.5	58.43	7,857,878.00
10.05.2024 21:30	58.45	58.38	58.425	58.4	5,467,879.00
10.05.2024 22:00	58.465	58.41	58.425	58.43	7,682,297.00
10.05.2024 22:30	58.53	58.33	58.415	58.49	8,302,770.00
13.05.2024 16:30	58.64	58.44	58.61	58.47	248,023.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.05.2023	40.90	40.27	40.31	40.70	3,244,945.00
16.05.2023	40.58	39.65	40.38	39.67	3,409,141.00
17.05.2023	40.84	40.05	40.14	40.66	4,246,289.00
18.05.2023	41.12	40.39	40.47	41.08	4,175,426.00
19.05.2023	41.78	40.81	41.38	40.89	4,661,661.00
22.05.2023	41.35	40.79	41.04	41.25	3,248,288.00
23.05.2023	41.65	41.06	41.25	41.17	2,351,907.00
24.05.2023	41.01	40.29	40.92	40.42	3,299,986.00
25.05.2023	40.74	40.09	40.25	40.38	5,171,040.00
26.05.2023	40.99	40.39	40.42	40.78	3,107,722.00
30.05.2023	40.97	40.31	40.80	40.69	3,875,750.00
31.05.2023	40.53	39.90	40.29	40.20	7,645,857.00
01.06.2023	41.53	40.30	40.53	41.25	6,258,218.00
02.06.2023	43.15	41.69	41.81	42.93	4,157,778.00
05.06.2023	42.93	42.26	42.86	42.52	4,750,237.00
06.06.2023	43.90	42.44	42.58	43.41	4,812,647.00
07.06.2023	43.93	43.20	43.44	43.71	4,020,431.00
08.06.2023	43.88	43.31	43.62	43.85	4,346,158.00
09.06.2023	44.46	43.90	43.98	44.43	5,022,455.00
12.06.2023	44.47	43.34	44.34	43.72	6,341,882.00
13.06.2023	44.63	43.73	43.75	44.14	3,892,378.00
14.06.2023	44.96	43.85	44.39	44.17	3,727,577.00
15.06.2023	44.88	43.95	43.96	44.87	3,553,241.00
20.06.2023	44.51	43.99	44.46	44.36	4,515,911.00
21.06.2023	44.52	43.97	44.42	44.00	3,148,914.00
22.06.2023	44.01	43.10	43.90	43.25	2,984,479.00
23.06.2023	43.03	42.44	42.74	42.84	5,123,056.00
26.06.2023	43.44	42.73	42.95	43.03	3,593,077.00
27.06.2023	43.84	42.79	43.07	43.84	5,965,985.00
28.06.2023	43.80	43.24	43.78	43.56	2,579,148.00
29.06.2023	44.21	43.65	43.87	44.20	3,857,570.00
30.06.2023	44.74	44.19	44.64	44.52	3,400,325.00
03.07.2023	45.32	44.58	44.62	45.07	1,446,475.00
05.07.2023	45.12	44.46	44.69	44.48	3,296,917.00
06.07.2023	43.92	43.22	43.81	43.82	3,372,008.00
07.07.2023	44.66	43.72	43.80	44.38	3,898,453.00
10.07.2023	44.63	43.96	44.15	44.11	3,865,744.00
11.07.2023	44.78	44.24	44.52	44.65	3,825,154.00
12.07.2023	45.54	45.01	45.20	45.22	5,944,875.00
13.07.2023	45.67	45.06	45.39	45.56	4,642,074.00
14.07.2023	45.70	42.08	45.68	42.53	12,802,270.00
17.07.2023	43.56	42.58	42.66	43.54	8,246,578.00
18.07.2023	45.83	43.10	43.76	45.33	10,866,670.00
19.07.2023	46.56	45.27	45.62	45.60	8,210,579.00
20.07.2023	45.83	45.10	45.63	45.63	6,894,241.00
21.07.2023	45.74	44.91	45.66	45.00	4,710,848.00
24.07.2023	46.13	45.00	45.05	45.51	4,043,013.00
25.07.2023	45.75	44.75	45.59	44.80	3,634,312.00
26.07.2023	45.92	44.90	45.00	45.62	4,536,992.00
27.07.2023	45.97	45.03	45.32	45.14	3,690,066.00
28.07.2023	45.92	44.72	45.89	44.98	2,715,077.00
31.07.2023	45.53	45.08	45.22	45.36	2,533,973.00
01.08.2023	45.40	44.68	45.21	45.16	3,099,937.00
02.08.2023	45.28	44.41	44.63	45.23	4,119,965.00
03.08.2023	45.77	44.97	45.14	45.56	5,054,845.00
04.08.2023	46.10	45.26	45.50	45.39	3,620,948.00
07.08.2023	46.51	45.53	45.59	46.33	4,616,151.00
08.08.2023	45.81	44.94	45.27	45.72	3,902,981.00
09.08.2023	46.03	45.24	45.69	45.27	3,661,914.00
10.08.2023	46.01	45.38	45.45	45.89	3,921,248.00
11.08.2023	46.14	45.56	45.62	46.01	3,630,521.00
14.08.2023	45.90	45.11	45.86	45.18	3,520,299.00
15.08.2023	44.93	44.15	44.63	44.40	3,190,692.00
16.08.2023	44.43	44.05	44.24	44.12	2,514,751.00
17.08.2023	44.56	43.92	44.44	44.10	2,960,419.00
18.08.2023	44.29	43.63	43.71	44.02	2,611,989.00
21.08.2023	44.13	43.22	44.01	43.76	2,943,501.00
22.08.2023	43.96	42.77	43.94	42.81	2,906,090.00
23.08.2023	43.59	42.75	42.95	43.53	3,070,229.00
24.08.2023	44.36	43.37	43.37	43.57	3,081,225.00
25.08.2023	43.99	43.29	43.69	43.73	2,951,460.00
28.08.2023	44.58	43.96	43.98	44.25	1,996,291.00
29.08.2023	44.59	44.04	44.37	44.34	2,571,243.00
30.08.2023	44.75	44.27	44.39	44.49	2,841,404.00
31.08.2023	44.90	44.42	44.67	44.87	5,057,151.00
01.09.2023	45.76	45.07	45.25	45.42	5,147,556.00
05.09.2023	45.92	45.15	45.40	45.20	4,542,854.00
06.09.2023	45.26	44.51	45.00	44.68	3,894,754.00
07.09.2023	45.06	44.62	44.62	44.85	3,860,289.00
08.09.2023	44.96	44.26	44.81	44.78	5,480,481.00
11.09.2023	45.82	44.76	45.25	44.92	8,145,334.00
12.09.2023	45.81	44.74	44.99	45.38	5,926,857.00
13.09.2023	45.77	45.03	45.73	45.27	5,613,387.00
14.09.2023	46.26	45.39	45.70	45.82	4,325,047.00
15.09.2023	45.62	45.00	45.42	45.21	16,211,620.00
18.09.2023	45.10	44.59	45.06	44.80	3,872,201.00
19.09.2023	44.96	44.04	44.81	44.12	3,372,803.00
20.09.2023	44.52	43.65	44.36	43.70	4,151,182.00
21.09.2023	43.67	43.09	43.54	43.16	3,383,977.00
22.09.2023	43.28	42.58	43.20	42.70	2,981,109.00
25.09.2023	42.98	42.30	42.44	42.89	2,196,521.00
26.09.2023	42.83	42.13	42.50	42.25	3,097,600.00
27.09.2023	42.51	41.91	42.44	42.17	2,849,010.00
28.09.2023	42.90	42.15	42.17	42.68	2,793,122.00
29.09.2023	43.37	42.50	43.00	42.65	3,394,418.00
02.10.2023	42.68	41.86	42.59	42.07	2,738,000.00
03.10.2023	41.71	41.17	41.53	41.32	3,390,059.00
04.10.2023	41.43	40.71	41.31	41.24	3,056,518.00
05.10.2023	41.78	40.87	40.93	41.69	3,936,378.00
06.10.2023	42.37	41.16	41.55	42.15	3,673,139.00
09.10.2023	42.13	41.63	41.64	41.93	3,271,572.00
10.10.2023	42.60	42.01	42.17	42.30	3,103,710.00
11.10.2023	42.57	41.92	42.18	42.15	2,979,288.00
12.10.2023	42.33	40.78	42.32	41.25	6,274,083.00
13.10.2023	41.99	41.03	41.44	41.18	3,883,517.00
16.10.2023	42.10	41.40	41.54	41.84	4,289,799.00
17.10.2023	43.92	39.66	41.00	43.44	17,157,620.00
18.10.2023	44.11	43.09	43.31	43.15	6,795,136.00
19.10.2023	43.42	42.11	43.25	42.19	5,829,324.00
20.10.2023	42.25	41.15	42.05	41.66	4,388,780.00
23.10.2023	41.90	41.36	41.55	41.49	3,739,958.00
24.10.2023	42.38	41.40	41.57	41.77	3,848,172.00
25.10.2023	41.99	41.28	41.59	41.85	5,503,935.00
26.10.2023	42.53	41.44	41.44	42.12	5,049,320.00
27.10.2023	42.03	41.50	41.98	41.63	5,848,584.00
30.10.2023	42.54	41.80	42.10	42.34	3,817,757.00
31.10.2023	42.65	42.18	42.32	42.50	3,661,993.00
01.11.2023	43.37	42.42	42.50	43.17	5,904,891.00
02.11.2023	44.35	43.46	43.60	44.24	7,494,361.00
03.11.2023	45.53	44.72	44.91	45.25	4,432,817.00
06.11.2023	45.42	44.55	45.32	44.99	4,017,690.00
07.11.2023	45.21	44.56	44.69	44.59	3,717,611.00
08.11.2023	45.09	44.32	44.73	44.97	4,320,864.00
09.11.2023	46.01	44.93	45.42	45.04	6,671,214.00
10.11.2023	45.72	45.13	45.32	45.66	3,596,887.00
13.11.2023	45.65	45.22	45.32	45.40	2,005,234.00
14.11.2023	46.87	46.00	46.00	46.45	3,886,301.00
15.11.2023	47.15	46.55	46.57	46.57	7,980,853.00
16.11.2023	46.87	46.04	46.55	46.48	3,900,885.00
17.11.2023	47.20	46.67	46.97	47.20	5,900,013.00
20.11.2023	47.39	46.76	47.24	47.12	4,779,825.00
21.11.2023	47.37	46.90	47.09	46.93	9,193,078.00
22.11.2023	47.31	46.71	47.01	47.22	2,810,150.00
24.11.2023	47.47	47.04	47.25	47.35	1,552,192.00
27.11.2023	47.22	46.81	47.12	47.00	3,790,607.00
28.11.2023	47.40	46.81	47.02	47.10	3,949,119.00
29.11.2023	47.88	47.23	47.27	47.55	2,818,276.00
30.11.2023	48.37	47.44	47.72	48.32	5,828,377.00
01.12.2023	48.97	48.05	48.23	48.71	3,274,173.00
04.12.2023	48.97	48.14	48.30	48.68	3,628,726.00
05.12.2023	48.73	48.06	48.58	48.43	2,861,910.00
06.12.2023	49.34	47.48	48.69	47.52	6,054,638.00
07.12.2023	48.44	47.60	47.79	48.43	4,773,135.00
08.12.2023	49.24	48.34	48.50	49.06	3,627,092.00
11.12.2023	49.74	49.15	49.15	49.55	4,142,261.00
12.12.2023	50.13	49.48	49.54	49.91	3,353,329.00
13.12.2023	50.96	49.73	49.95	50.95	5,078,430.00
14.12.2023	51.99	51.31	51.48	51.62	7,382,475.00
15.12.2023	51.74	51.10	51.29	51.63	7,966,643.00
18.12.2023	52.08	51.32	52.05	51.43	4,745,107.00
19.12.2023	51.79	51.12	51.41	51.71	3,933,377.00
20.12.2023	51.93	50.87	51.51	50.90	3,440,711.00
21.12.2023	51.48	50.90	51.05	51.40	2,988,414.00
22.12.2023	51.88	51.33	51.59	51.47	2,473,160.00
26.12.2023	51.97	51.35	51.44	51.97	1,410,610.00
27.12.2023	52.14	51.66	51.94	52.07	1,650,763.00
28.12.2023	52.31	52.01	52.01	52.22	1,783,269.00
29.12.2023	52.30	51.88	52.20	52.05	1,853,089.00
02.01.2024	52.58	51.94	52.00	52.38	2,778,331.00
03.01.2024	52.50	51.79	52.44	51.80	3,163,570.00
04.01.2024	52.54	51.87	51.98	52.01	3,859,081.00
05.01.2024	52.76	51.86	51.86	52.39	2,778,786.00
08.01.2024	52.78	52.09	52.40	52.70	3,496,271.00
09.01.2024	53.18	52.35	52.52	52.95	4,848,183.00
10.01.2024	52.93	52.42	52.78	52.73	4,502,608.00
11.01.2024	52.81	52.21	52.49	52.70	4,522,642.00
12.01.2024	55.28	54.06	55.00	54.85	8,377,637.00
16.01.2024	55.47	54.58	55.00	55.39	7,344,327.00
17.01.2024	55.31	54.62	54.84	54.86	5,552,505.00
18.01.2024	54.98	53.99	54.85	54.64	3,651,834.00
19.01.2024	55.19	54.28	54.53	55.04	7,144,989.00
22.01.2024	55.56	54.74	55.11	54.83	5,552,746.00
23.01.2024	55.01	54.50	54.60	54.81	3,163,389.00
24.01.2024	55.31	54.72	54.95	54.91	3,884,328.00
25.01.2024	55.56	54.86	55.14	55.34	5,024,493.00
26.01.2024	55.83	55.13	55.46	55.33	3,115,527.00
29.01.2024	55.94	55.14	55.16	55.90	5,354,308.00
30.01.2024	56.25	55.72	56.16	56.04	3,794,098.00
31.01.2024	56.42	55.45	55.88	55.46	3,992,370.00
01.02.2024	55.83	54.68	55.50	55.50	3,594,383.00
02.02.2024	56.13	55.43	55.49	55.63	4,148,425.00
05.02.2024	55.37	54.78	55.27	55.01	4,353,706.00
06.02.2024	55.33	54.88	54.90	55.06	3,843,816.00
07.02.2024	55.45	54.66	55.13	55.27	3,391,023.00
08.02.2024	55.40	54.67	55.07	55.11	2,901,344.00
09.02.2024	55.36	54.83	55.01	55.22	2,600,634.00
12.02.2024	56.05	55.03	55.12	55.62	4,371,047.00
13.02.2024	55.14	53.40	55.01	53.89	3,871,637.00
14.02.2024	54.61	54.19	54.39	54.48	3,595,004.00
15.02.2024	55.42	54.72	54.79	55.29	3,641,450.00
16.02.2024	55.69	54.78	55.21	55.15	3,033,349.00
20.02.2024	55.19	54.03	54.04	54.87	4,675,783.00
21.02.2024	55.30	54.63	54.97	55.12	3,153,931.00
22.02.2024	55.63	55.04	55.31	55.36	3,022,278.00
23.02.2024	56.06	55.33	55.60	55.64	3,744,569.00
26.02.2024	56.18	55.19	55.33	55.28	3,677,747.00
27.02.2024	55.59	55.17	55.30	55.55	2,530,045.00
28.02.2024	56.10	55.38	55.54	55.64	3,174,869.00
29.02.2024	56.25	55.63	55.89	56.09	7,157,824.00
01.03.2024	56.20	55.27	55.94	55.49	2,833,420.00
04.03.2024	56.21	55.16	55.16	55.49	3,890,196.00
05.03.2024	56.36	55.34	55.40	55.89	3,945,263.00
06.03.2024	55.94	55.00	55.82	55.78	4,374,880.00
07.03.2024	56.11	55.49	55.88	55.73	2,745,750.00
08.03.2024	56.16	55.42	55.78	55.47	3,268,748.00
11.03.2024	55.88	54.88	55.04	55.61	3,013,025.00
12.03.2024	55.82	54.95	55.75	55.12	3,223,573.00
13.03.2024	55.57	55.04	55.24	55.28	4,519,543.00
14.03.2024	55.28	54.22	55.05	54.45	5,194,329.00
15.03.2024	54.65	53.87	53.92	54.41	8,966,943.00
18.03.2024	54.95	54.21	54.57	54.94	3,178,744.00
19.03.2024	55.29	54.87	54.99	55.24	3,589,221.00
20.03.2024	56.22	54.95	55.14	56.15	2,352,357.00
21.03.2024	57.35	56.39	56.49	57.28	3,447,324.00
22.03.2024	57.44	56.40	57.29	56.58	2,769,117.00
25.03.2024	57.08	56.42	56.56	56.54	2,862,886.00
26.03.2024	56.99	56.47	56.60	56.61	2,607,574.00
27.03.2024	57.23	56.46	56.90	56.93	3,021,668.00
28.03.2024	57.88	57.05	57.11	57.62	3,116,276.00
01.04.2024	57.51	56.76	57.46	56.96	2,279,349.00
02.04.2024	57.34	56.85	56.98	57.05	2,765,364.00
03.04.2024	57.72	56.99	57.00	57.66	3,289,044.00
04.04.2024	58.28	56.69	58.00	56.77	2,384,949.00
05.04.2024	56.96	56.07	56.64	56.74	3,608,135.00
08.04.2024	57.33	56.69	56.97	57.02	3,511,321.00
09.04.2024	57.42	56.36	57.24	57.20	2,656,612.00
10.04.2024	56.72	55.52	56.50	55.68	3,357,396.00
11.04.2024	55.72	54.67	55.59	55.37	3,379,490.00
12.04.2024	55.98	54.65	55.21	55.05	4,891,146.00
15.04.2024	56.07	54.57	55.81	55.09	6,029,855.00
16.04.2024	55.69	52.64	55.37	54.00	8,055,287.00
17.04.2024	54.98	54.08	54.14	54.46	4,231,756.00
18.04.2024	55.53	54.76	54.88	55.25	3,333,309.00
19.04.2024	56.41	55.42	55.42	56.29	4,420,526.00
22.04.2024	57.47	56.31	56.72	57.16	2,910,488.00
23.04.2024	57.83	57.09	57.14	57.45	2,858,962.00
24.04.2024	58.01	56.99	57.03	57.95	3,224,351.00
25.04.2024	57.69	56.76	57.30	57.18	3,254,112.00
26.04.2024	57.70	57.08	57.25	57.32	2,058,025.00
29.04.2024	57.82	57.08	57.39	57.33	2,638,528.00
30.04.2024	57.30	56.46	57.19	56.49	3,340,896.00
01.05.2024	56.93	56.08	56.53	56.46	3,817,654.00
02.05.2024	57.17	56.31	56.92	56.60	3,101,594.00
03.05.2024	57.21	56.48	56.91	57.00	2,213,999.00
06.05.2024	57.60	56.98	57.50	57.48	2,402,965.00
07.05.2024	57.97	57.35	57.42	57.40	2,820,083.00
08.05.2024	57.75	57.12	57.23	57.51	2,939,686.00
09.05.2024	58.52	57.32	57.32	58.35	3,793,636.00
10.05.2024	58.74	58.33	58.54	58.44	3,253,502.00

צרו איתנו קשר *5988