גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 16:37

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בואינג

Boeing

מניה BA ניו-יורק USD

שער

179.06

שינוי

+0.12%

שינוי ב USD

0.21

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	179.31	179.31	179.31	179.31	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.04.2024 17:00	170.775	169.04	169.145	170.75	9,710,350.00
29.04.2024 17:30	172.3	170.94	170.945	172.2082	13,755,273.00
29.04.2024 18:00	172.73	171.9181	172.1852	172.37	21,801,048.00
29.04.2024 18:30	172.37	171.6865	172.185	172.0263	36,974,886.00
29.04.2024 19:00	172.47	172.0492	172.0492	172.47	51,951,358.00
29.04.2024 19:30	173.17	172.42	172.5253	173.1571	55,818,544.00
29.04.2024 20:00	173.14	172.5	173.1	172.75	42,667,550.00
29.04.2024 20:30	173.1	172.8	172.8115	172.9701	37,944,248.00
29.04.2024 21:00	173	172.46	172.98	172.98	72,512,707.00
29.04.2024 21:30	173	172.44	172.93	172.66	51,435,644.00
29.04.2024 22:00	173.23	171.71	172.42	172.94	64,074,830.00
29.04.2024 22:30	173.79	172.895	173.01	173.4907	67,705,682.00
30.04.2024 16:30	173.0877	171.39	171.78	172.666	7,474,411.00
30.04.2024 17:00	173.95	172.51	172.72	173.535	13,096,488.00
30.04.2024 17:30	173.95	173.1501	173.49	173.73	13,987,545.00
30.04.2024 18:00	174.05	173.32	173.895	173.34	19,018,657.00
30.04.2024 18:30	173.375	172.19	173.375	172.47	25,598,194.00
30.04.2024 19:00	172.48	171.23	172.48	171.35	24,470,596.00
30.04.2024 19:30	171.37	170.72	171.37	171.005	41,536,473.00
30.04.2024 20:00	171.1799	170.18	170.97	170.21	48,879,060.00
30.04.2024 20:30	170.335	169.79	170.205	170	41,444,649.00
30.04.2024 21:00	170.02	169.335	169.995	169.335	67,056,479.00
30.04.2024 21:30	169.45	168.625	169.3879	168.625	57,815,272.00
30.04.2024 22:00	168.95	168.59	168.77	168.69	53,136,442.00
30.04.2024 22:30	168.56	167.895	168.55	167.925	65,950,163.00
01.05.2024 16:30	169.955	167.82	167.82	169.19	3,919,323.00
01.05.2024 17:00	169.35	168.5	169.26	168.76	7,064,128.00
01.05.2024 17:30	169.165	168.65	168.86	169.0468	6,691,249.00
01.05.2024 18:00	169.2808	168.48	168.95	169.13	9,431,452.00
01.05.2024 18:30	169.91	169.22	169.22	169.44	15,066,484.00
01.05.2024 19:00	170.48	169.34	169.45	170.3405	16,083,352.00
01.05.2024 19:30	170.39	169.66	170.195	169.82	25,244,994.00
01.05.2024 20:00	170.04	169.58	169.8187	170.031	28,349,368.00
01.05.2024 20:30	170.67	170.05	170.05	170.5	23,238,553.00
01.05.2024 21:00	172.03	170.47	170.48	171.995	23,629,702.00
01.05.2024 21:30	173.59	171.435	172.07	173.54	29,369,310.00
01.05.2024 22:00	173.77	172.48	173.765	172.48	38,071,609.00
01.05.2024 22:30	172.405	171.15	172.405	171.38	39,789,363.00
02.05.2024 16:30	174.1058	172.29	173	173.955	3,921,539.00
02.05.2024 17:00	176.0234	173.395	173.955	175.6335	13,824,419.00
02.05.2024 17:30	176.3299	174.8	175.745	175.5733	19,076,487.00
02.05.2024 18:00	176.815	175.62	175.71	176.38	26,781,856.00
02.05.2024 18:30	178.24	176.185	176.54	178.15	33,976,957.00
02.05.2024 19:00	178.375	177.6	178.21	177.73	54,745,453.00
02.05.2024 19:30	177.67	176.8	177.67	176.95	69,754,782.00
02.05.2024 20:00	177.68	176.8	177.045	177.5983	82,837,487.00
02.05.2024 20:30	177.795	177.15	177.795	177.475	60,928,336.00
02.05.2024 21:00	178.125	177.37	177.45	178.015	100,854,398.00
02.05.2024 21:30	178.365	177.975	178.03	178.31	85,405,298.00
02.05.2024 22:00	178.38	177.89	178.16	178.18	66,685,844.00
02.05.2024 22:30	178.7075	177.83	178.095	178.68	52,409,677.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.05.2023	201.25	193.27	200.65	197.05	6,923,466.00
05.05.2023	199.04	196.76	198.09	198.34	3,865,955.00
08.05.2023	199.66	196.40	199.16	197.26	4,642,619.00
09.05.2023	204.61	198.78	201.21	201.88	9,314,116.00
10.05.2023	203.20	198.25	203.14	200.84	3,915,028.00
11.05.2023	202.55	198.07	199.39	201.84	3,314,088.00
12.05.2023	203.11	198.82	201.84	200.70	3,164,328.00
15.05.2023	203.32	198.65	200.01	202.77	2,838,020.00
16.05.2023	202.36	199.94	201.82	200.87	3,009,628.00
17.05.2023	208.58	202.71	202.71	206.87	6,631,268.00
18.05.2023	208.17	204.01	206.45	207.24	4,343,014.00
19.05.2023	208.37	204.63	208.11	205.49	3,889,472.00
22.05.2023	206.98	203.90	205.51	205.91	2,979,748.00
23.05.2023	207.49	202.45	204.58	203.17	3,425,967.00
24.05.2023	201.32	197.50	201.32	199.27	4,335,871.00
25.05.2023	201.75	196.60	199.99	200.87	3,798,962.00
26.05.2023	204.80	201.18	201.60	203.63	3,814,669.00
30.05.2023	207.80	203.31	204.09	204.69	3,963,831.00
31.05.2023	206.19	200.91	203.50	205.70	5,456,438.00
01.06.2023	210.23	206.00	206.46	207.96	5,101,050.00
02.06.2023	214.99	210.00	210.00	214.99	4,693,584.00
05.06.2023	210.44	207.50	213.28	208.78	4,976,697.00
06.06.2023	211.68	200.61	213.32	207.29	10,905,980.00
07.06.2023	212.38	207.20	207.99	211.93	6,433,360.00
08.06.2023	220.00	212.05	212.34	218.11	9,331,289.00
09.06.2023	219.16	215.69	217.99	217.31	5,295,343.00
12.06.2023	223.91	216.63	217.16	221.56	8,058,820.00
13.06.2023	223.12	219.35	222.35	220.38	5,867,360.00
14.06.2023	221.59	216.03	221.40	216.90	5,590,668.00
15.06.2023	220.61	215.31	217.17	219.41	4,984,622.00
20.06.2023	219.29	211.88	218.89	212.37	8,135,414.00
21.06.2023	212.99	209.39	211.83	212.08	5,341,820.00
22.06.2023	208.50	203.65	205.61	205.61	7,047,042.00
23.06.2023	205.61	202.55	204.02	205.41	6,329,564.00
26.06.2023	207.09	204.66	206.11	205.58	3,368,471.00
27.06.2023	209.66	206.08	206.15	209.43	4,389,834.00
28.06.2023	212.19	209.45	211.21	210.72	4,251,990.00
29.06.2023	213.22	210.23	211.12	211.83	3,440,927.00
30.06.2023	213.24	209.38	213.14	211.16	5,477,696.00
03.07.2023	212.17	210.24	210.50	210.92	2,142,706.00
05.07.2023	214.28	207.89	210.00	213.31	4,917,414.00
06.07.2023	213.61	209.58	212.48	212.62	4,631,492.00
07.07.2023	215.66	211.83	212.94	212.10	4,882,930.00
10.07.2023	213.59	211.22	211.84	213.31	3,466,461.00
11.07.2023	218.98	211.35	212.91	218.76	7,423,526.00
12.07.2023	221.56	216.92	219.51	217.11	5,072,927.00
13.07.2023	218.90	216.30	218.13	216.85	4,232,626.00
14.07.2023	217.02	212.81	217.00	213.12	4,222,656.00
17.07.2023	214.23	211.74	212.50	211.87	3,568,463.00
18.07.2023	213.04	209.57	211.00	211.57	5,871,721.00
19.07.2023	211.87	208.24	211.12	208.60	4,761,139.00
20.07.2023	215.10	208.80	208.83	213.61	5,743,460.00
21.07.2023	215.60	211.64	213.89	211.80	4,049,451.00
24.07.2023	215.94	211.46	212.06	215.87	4,416,536.00
25.07.2023	214.82	210.81	214.20	214.12	6,419,487.00
26.07.2023	233.09	221.77	222.16	232.80	24,851,740.00
27.07.2023	238.67	231.83	235.24	233.75	11,982,510.00
28.07.2023	240.13	235.70	236.12	238.69	6,976,279.00
31.07.2023	239.07	236.21	238.99	238.85	4,875,636.00
01.08.2023	243.10	237.31	237.55	238.01	4,928,999.00
02.08.2023	236.68	230.69	234.99	231.38	5,321,610.00
03.08.2023	233.58	230.40	231.00	231.36	3,278,600.00
04.08.2023	234.91	230.08	232.29	231.36	3,492,999.00
07.08.2023	238.98	232.74	232.74	238.25	6,059,492.00
08.08.2023	240.73	236.00	236.52	238.04	5,065,494.00
09.08.2023	241.24	236.41	238.54	237.86	4,039,872.00
10.08.2023	241.58	237.04	238.45	238.26	3,669,118.00
11.08.2023	238.26	235.12	237.61	235.72	2,646,815.00
14.08.2023	238.65	235.75	237.00	236.71	2,481,496.00
15.08.2023	235.56	231.54	235.00	232.26	3,189,678.00
16.08.2023	234.67	229.60	231.50	229.95	2,267,436.00
17.08.2023	231.64	224.26	230.57	224.54	4,351,227.00
18.08.2023	226.79	221.68	222.23	226.65	3,574,647.00
21.08.2023	227.69	225.10	226.80	227.22	2,710,187.00
22.08.2023	230.48	226.93	228.08	230.07	2,995,059.00
23.08.2023	230.54	227.10	230.00	228.58	2,686,317.00
24.08.2023	224.20	217.09	222.51	217.31	9,033,892.00
25.08.2023	223.77	212.88	218.41	223.41	12,335,650.00
28.08.2023	227.45	223.29	224.21	227.06	4,573,628.00
29.08.2023	229.40	225.66	225.88	227.25	3,696,320.00
30.08.2023	231.17	226.65	227.08	228.85	3,236,858.00
31.08.2023	230.43	222.93	229.33	224.03	6,849,463.00
01.09.2023	226.23	221.95	226.00	223.40	3,627,541.00
05.09.2023	224.09	221.20	223.10	222.57	3,218,720.00
06.09.2023	222.79	216.42	221.77	217.95	4,227,605.00
07.09.2023	220.55	214.86	217.50	216.05	4,844,259.00
08.09.2023	216.00	210.51	215.82	211.27	5,701,226.00
11.09.2023	214.20	208.77	213.76	211.01	4,498,441.00
12.09.2023	212.26	208.58	209.35	210.65	3,199,677.00
13.09.2023	212.18	207.75	210.00	208.40	3,485,348.00
14.09.2023	210.44	208.10	209.14	209.05	3,958,414.00
15.09.2023	209.83	206.88	209.28	208.11	4,438,351.00
18.09.2023	207.91	204.98	207.91	205.12	3,560,887.00
19.09.2023	205.66	202.39	205.40	204.48	3,793,679.00
20.09.2023	206.25	202.31	205.87	202.37	3,733,397.00
21.09.2023	203.60	199.71	201.00	199.95	4,741,469.00
22.09.2023	200.74	197.14	199.96	197.71	4,445,338.00
25.09.2023	198.98	195.19	196.84	198.78	3,513,383.00
26.09.2023	199.39	195.42	197.79	195.64	3,575,098.00
27.09.2023	196.40	192.77	196.01	195.46	3,947,227.00
28.09.2023	195.26	190.03	193.70	190.43	7,940,632.00
29.09.2023	192.95	190.17	191.92	191.68	5,146,201.00
02.10.2023	192.44	186.93	191.47	187.83	5,215,257.00
03.10.2023	192.49	188.20	188.63	188.92	7,220,473.00
04.10.2023	190.63	184.34	188.85	186.73	7,386,841.00
05.10.2023	188.10	184.13	186.16	186.29	4,287,233.00
06.10.2023	188.64	182.55	185.37	187.38	5,174,957.00
09.10.2023	189.49	185.68	188.00	188.49	4,411,861.00
10.10.2023	194.30	188.76	190.01	193.53	8,019,508.00
11.10.2023	199.62	194.27	195.47	196.07	7,383,606.00
12.10.2023	195.70	189.96	195.10	191.30	5,429,940.00
13.10.2023	187.29	183.18	186.27	184.91	8,209,886.00
16.10.2023	186.23	182.50	185.91	184.93	4,665,140.00
17.10.2023	188.33	183.30	183.75	185.60	5,116,678.00
18.10.2023	190.25	185.05	187.22	185.69	6,227,889.00
19.10.2023	187.05	182.54	185.50	182.79	3,989,145.00
20.10.2023	183.39	179.85	182.68	180.04	4,465,897.00
23.10.2023	183.72	178.43	179.44	181.03	4,118,806.00
24.10.2023	184.35	181.80	183.21	182.36	4,574,889.00
25.10.2023	187.00	176.25	186.00	177.73	13,763,810.00
26.10.2023	182.95	176.53	177.11	179.09	6,894,046.00
27.10.2023	182.33	179.01	180.00	179.69	4,578,143.00
30.10.2023	184.16	179.42	179.42	182.35	5,503,118.00
31.10.2023	187.29	181.32	183.38	186.82	5,039,769.00
01.11.2023	190.78	187.50	189.69	189.38	5,824,732.00
02.11.2023	192.94	190.34	190.90	192.01	4,309,709.00
03.11.2023	197.14	193.71	194.00	195.05	4,481,886.00
06.11.2023	196.15	192.46	195.88	192.95	4,217,957.00
07.11.2023	192.17	189.57	192.17	191.41	3,994,959.00
08.11.2023	192.44	190.13	191.45	191.83	2,959,143.00
09.11.2023	197.07	192.56	191.83	193.33	4,565,863.00
10.11.2023	197.26	194.21	195.00	196.65	4,771,122.00
13.11.2023	206.85	202.51	203.49	204.54	12,944,350.00
14.11.2023	208.56	205.98	207.25	207.47	7,248,459.00
15.11.2023	211.09	207.60	208.21	208.71	5,180,895.00
16.11.2023	207.89	204.81	207.50	206.60	4,582,525.00
17.11.2023	209.42	206.82	208.36	208.04	3,536,981.00
20.11.2023	218.88	210.94	211.01	217.71	11,535,250.00
21.11.2023	219.38	216.07	216.50	218.27	5,350,920.00
22.11.2023	221.50	217.70	218.00	219.91	5,376,566.00
24.11.2023	221.59	218.96	220.61	220.00	2,312,130.00
27.11.2023	219.53	217.66	218.81	219.30	3,584,358.00
28.11.2023	224.80	219.41	222.01	222.37	7,644,219.00
29.11.2023	224.99	221.34	223.35	224.43	5,307,141.00
30.11.2023	233.00	225.00	225.00	231.63	8,702,376.00
01.12.2023	235.38	231.38	231.77	233.87	6,821,214.00
04.12.2023	234.94	230.07	231.30	234.87	5,098,757.00
05.12.2023	234.74	231.50	233.54	234.16	3,559,136.00
06.12.2023	239.23	234.43	234.78	236.89	4,543,539.00
07.12.2023	238.30	230.00	236.90	237.33	6,285,453.00
08.12.2023	244.70	237.32	237.32	244.70	7,094,380.00
11.12.2023	248.08	243.31	243.50	248.08	7,517,214.00
12.12.2023	250.57	247.40	247.95	248.63	5,661,865.00
13.12.2023	251.87	247.53	249.10	250.91	5,468,121.00
14.12.2023	257.12	249.26	250.91	256.24	7,864,354.00
15.12.2023	265.52	255.70	255.70	264.27	14,957,480.00
18.12.2023	263.13	260.25	260.63	260.41	6,068,910.00
19.12.2023	265.34	260.80	261.04	263.51	6,063,930.00
20.12.2023	266.13	260.15	262.25	260.25	5,124,378.00
21.12.2023	267.54	260.19	265.95	262.02	6,454,425.00
22.12.2023	262.84	259.20	261.83	260.44	4,394,753.00
26.12.2023	263.76	259.54	259.80	262.79	3,931,105.00
27.12.2023	264.66	260.90	262.63	262.10	3,391,678.00
28.12.2023	262.10	257.68	261.53	260.35	4,993,251.00
29.12.2023	262.22	259.56	260.67	260.66	3,628,543.00
02.01.2024	258.59	250.87	257.28	251.76	5,775,944.00
03.01.2024	250.13	243.00	248.32	243.91	7,017,915.00
04.01.2024	248.28	244.18	244.58	244.94	5,125,323.00
05.01.2024	250.19	245.04	245.04	249.00	3,843,075.00
08.01.2024	233.85	225.79	228.00	229.00	40,523,370.00
09.01.2024	228.79	223.20	225.66	225.76	20,567,910.00
10.01.2024	231.61	226.64	226.90	227.84	12,791,400.00
11.01.2024	228.28	223.13	228.07	223.41	9,643,154.00
12.01.2024	222.07	217.04	219.97	217.70	11,210,430.00
16.01.2024	210.98	199.50	210.07	200.52	35,082,200.00
17.01.2024	206.30	201.65	202.63	203.06	20,109,120.00
18.01.2024	213.04	203.32	205.64	211.61	19,979,070.00
19.01.2024	215.16	209.23	210.89	215.02	14,298,390.00
22.01.2024	216.94	212.36	213.07	214.93	10,729,040.00
23.01.2024	216.71	211.13	215.35	211.50	8,934,248.00
24.01.2024	217.59	209.35	209.83	214.13	14,259,880.00
25.01.2024	208.73	198.32	208.20	201.88	22,042,730.00
26.01.2024	206.75	203.00	203.08	205.47	9,890,105.00
29.01.2024	207.04	203.85	206.06	205.19	7,500,135.00
30.01.2024	203.98	199.14	203.65	200.44	13,235,030.00
31.01.2024	213.77	203.25	204.92	211.04	22,363,680.00
01.02.2024	214.63	206.81	213.84	209.81	10,628,110.00
02.02.2024	209.54	206.35	209.06	209.38	6,258,296.00
05.02.2024	207.34	202.00	204.64	206.63	8,665,018.00
06.02.2024	210.64	203.89	206.02	208.58	7,508,169.00
07.02.2024	213.77	207.99	208.76	211.92	7,726,536.00
08.02.2024	213.10	208.72	212.40	209.22	5,766,419.00
09.02.2024	211.44	207.90	209.77	209.20	4,343,811.00
12.02.2024	209.80	207.60	208.70	209.33	4,069,534.00
13.02.2024	207.81	202.33	206.90	204.46	8,250,902.00
14.02.2024	206.58	202.21	205.95	203.38	6,486,732.00
15.02.2024	206.55	203.40	204.12	205.33	5,039,824.00
16.02.2024	205.05	202.81	204.88	203.89	5,930,992.00
20.02.2024	205.58	202.71	203.55	203.37	5,020,795.00
21.02.2024	203.63	201.21	202.90	201.57	4,062,968.00
22.02.2024	204.10	200.40	202.00	201.50	6,489,500.00
23.02.2024	202.07	197.15	200.99	200.83	7,405,612.00
26.02.2024	202.75	200.00	201.01	200.54	4,775,891.00
27.02.2024	202.00	200.05	200.93	201.40	3,929,217.00
28.02.2024	208.07	200.18	201.14	207.00	9,563,285.00
29.02.2024	206.62	202.70	206.44	203.72	6,365,211.00
01.03.2024	205.06	199.01	204.00	200.00	11,283,200.00
04.03.2024	201.54	196.92	199.50	200.54	7,185,094.00
05.03.2024	202.85	198.70	199.49	201.14	5,014,054.00
06.03.2024	202.35	199.86	201.77	201.00	4,715,882.00
07.03.2024	203.73	200.57	200.70	203.03	5,660,778.00
08.03.2024	203.80	198.46	201.84	198.49	8,943,037.00
11.03.2024	196.07	189.80	194.21	192.49	14,124,360.00
12.03.2024	188.58	183.16	188.24	184.24	18,672,930.00
13.03.2024	185.97	182.08	183.16	182.35	10,176,420.00
14.03.2024	184.94	180.52	182.00	181.30	9,981,921.00
15.03.2024	184.18	180.95	180.99	182.53	10,692,770.00
18.03.2024	181.19	177.52	180.26	179.84	9,482,444.00
19.03.2024	181.86	179.74	180.11	181.14	7,640,475.00
20.03.2024	188.30	178.60	178.99	187.78	12,746,190.00
21.03.2024	190.38	187.55	189.79	187.70	7,390,682.00
22.03.2024	192.94	188.19	188.75	190.60	7,813,769.00
25.03.2024	196.18	189.50	196.01	191.41	12,931,550.00
26.03.2024	192.03	186.81	192.02	187.50	8,957,084.00
27.03.2024	191.99	188.33	188.84	191.95	7,352,954.00
28.03.2024	193.38	191.20	192.00	192.99	4,468,132.00
01.04.2024	192.87	189.03	192.24	189.50	5,000,734.00
02.04.2024	189.23	187.13	189.00	188.04	4,469,811.00
03.04.2024	188.78	184.27	187.68	184.92	6,582,223.00
04.04.2024	188.00	182.81	185.93	183.29	6,417,919.00
05.04.2024	184.66	182.44	184.16	183.14	4,022,903.00
08.04.2024	184.55	181.49	182.14	181.56	6,086,557.00
09.04.2024	183.05	176.57	181.51	178.12	11,238,030.00
10.04.2024	178.10	172.44	176.31	174.63	9,685,745.00
11.04.2024	174.70	171.38	174.47	173.36	7,607,554.00
12.04.2024	173.24	169.37	172.20	169.55	7,505,530.00
15.04.2024	171.18	167.53	170.74	167.82	6,438,790.00
16.04.2024	170.64	167.75	168.14	170.55	7,892,549.00
17.04.2024	170.85	168.12	170.00	170.21	8,148,919.00
18.04.2024	172.04	169.10	169.48	170.23	4,785,210.00
19.04.2024	172.00	169.65	170.00	169.82	4,681,971.00
22.04.2024	172.15	168.16	169.82	170.48	4,323,012.00
23.04.2024	171.18	168.43	170.95	169.08	7,554,584.00
24.04.2024	177.64	162.74	176.50	164.33	20,717,560.00
25.04.2024	168.13	159.70	163.59	166.81	12,464,870.00
26.04.2024	168.65	164.93	165.98	167.22	7,177,796.00
29.04.2024	173.81	167.55	167.90	173.49	7,790,721.00
30.04.2024	174.07	167.76	171.49	167.84	8,182,571.00
01.05.2024	173.86	167.50	167.50	171.50	6,180,220.00
02.05.2024	178.90	172.25	173.00	178.85	10,197,830.00

צרו איתנו קשר *5988