גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 06.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיר

Deere

מניה DE ניו-יורק USD

שער

401.84

שינוי

+0.22%

שינוי ב USD

0.88

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	405.71	405.71	405.71	405.71	0.00
16:50	405.99	405.99	405.99	405.99	22,336.00
17:00	404.67	404.67	404.67	404.67	11,576.00
17:10	403.96	403.96	403.96	403.96	15,614.00
17:20	403.74	403.74	403.74	403.74	18,591.00
17:30	403.9	403.9	403.9	403.9	23,258.00
17:40	403	403	403	403	7,122.00
17:50	402.965	402.965	402.965	402.965	10,631.00
18:00	403	403	403	403	23,652.00
18:10	402.26	402.26	402.26	402.26	14,506.00
18:20	401.239	401.239	401.239	401.239	24,830.00
18:30	400.84	400.84	400.84	400.84	15,820.00
18:40	401	401	401	401	14,482.00
18:50	400.8	400.8	400.8	400.8	13,770.00
19:00	400.19	400.19	400.19	400.19	10,157.00
19:10	400.09	400.09	400.09	400.09	13,771.00
19:20	400.15	400.15	400.15	400.15	14,799.00
19:30	399.75	399.75	399.75	399.75	10,480.00
19:40	400.025	400.025	400.025	400.025	24,711.00
19:50	400.175	400.175	400.175	400.175	10,549.00
20:00	399.6707	399.6707	399.6707	399.6707	21,491.00
20:10	400	400	400	400	14,072.00
20:20	399.5092	399.5092	399.5092	399.5092	5,729.00
20:30	399.6053	399.6053	399.6053	399.6053	7,607.00
20:40	400.01	400.01	400.01	400.01	16,737.00
20:50	400.39	400.39	400.39	400.39	23,766.00
21:00	401.0373	401.0373	401.0373	401.0373	16,238.00
21:10	400.405	400.405	400.405	400.405	29,933.00
21:20	400.66	400.66	400.66	400.66	18,035.00
21:30	401.15	401.15	401.15	401.15	24,493.00
21:40	401.845	401.845	401.845	401.845	14,677.00
21:50	401.2375	401.2375	401.2375	401.2375	12,254.00
22:00	401.17	401.17	401.17	401.17	15,021.00
22:10	400.99	400.99	400.99	400.99	15,519.00
22:20	400.545	400.545	400.545	400.545	33,243.00
22:30	400.61	400.61	400.61	400.61	23,762.00
22:40	400.59	400.59	400.59	400.59	16,991.00
22:50	401.07	401.07	401.07	401.07	19,457.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.05.2024 17:00	386.43	384	384.87	385.905	4,874,835.00
01.05.2024 17:30	386.835	384.9	385.77	386.69	5,265,227.00
01.05.2024 18:00	386.76	385.68	386.6	386.12	7,174,160.00
01.05.2024 18:30	386.2255	385.8692	385.99	385.995	10,196,491.00
01.05.2024 19:00	386.655	385.83	385.83	386.61	10,032,354.00
01.05.2024 19:30	386.96	386.12	386.54	386.36	15,099,643.00
01.05.2024 20:00	386.25	385.37	386.25	385.81	19,668,351.00
01.05.2024 20:30	386	384.535	385.55	385.5022	16,538,687.00
01.05.2024 21:00	388.725	385.465	385.465	388.39	17,782,496.00
01.05.2024 21:30	390.87	386.82	388.69	390.84	19,716,245.00
01.05.2024 22:00	391.12	387.83	391.01	389.065	25,070,298.00
01.05.2024 22:30	389.32	386.285	389.32	386.54	26,849,480.00
02.05.2024 16:30	389.91	385.8	388.62	387.09	1,993,747.00
02.05.2024 17:00	390.545	385.885	387.1	390.545	4,020,685.00
02.05.2024 17:30	393.35	389.46	390.51	393.35	5,549,164.00
02.05.2024 18:00	393.98	392.38	393.0825	393.635	9,103,205.00
02.05.2024 18:30	395.14	393.39	393.635	394.5917	11,968,285.00
02.05.2024 19:00	395.22	393.56	394.765	393.67	17,373,416.00
02.05.2024 19:30	393.8	392.43	393.66	393.8	12,714,341.00
02.05.2024 20:00	395.39	393.775	394.09	395.23	17,816,866.00
02.05.2024 20:30	395.49	394.435	395.49	394.875	13,395,505.00
02.05.2024 21:00	395.2	394.12	394.875	395.18	23,318,706.00
02.05.2024 21:30	396.9325	395	395.1946	396.9325	23,296,437.00
02.05.2024 22:00	398.37	396.84	397.33	396.9079	23,176,737.00
02.05.2024 22:30	397.09	395.25	396.565	395.66	20,436,311.00
03.05.2024 16:30	401.05	398.41	399.64	400.03	2,302,603.00
03.05.2024 17:00	400.405	396.355	400.405	397.67	4,091,292.00
03.05.2024 17:30	397.95	394.99	397.72	395.4	4,468,048.00
03.05.2024 18:00	396.2	394.85	395.22	396.03	5,416,073.00
03.05.2024 18:30	396.93	395.7	395.94	396.66	6,239,442.00
03.05.2024 19:00	397.485	396.48	396.48	397.14	6,650,489.00
03.05.2024 19:30	397.55	397.05	397.285	397.38	5,926,991.00
03.05.2024 20:00	397.88	397.15	397.385	397.3	8,832,214.00
03.05.2024 20:30	398.515	397.2	397.42	398.22	11,471,908.00
03.05.2024 21:00	399.12	398.06	398.06	399.015	12,143,105.00
03.05.2024 21:30	399.36	398.745	398.88	399.36	9,268,001.00
03.05.2024 22:00	399.84	398.99	399.46	399.74	14,294,440.00
03.05.2024 22:30	401.01	399.55	399.65	401.01	16,846,769.00
06.05.2024 16:30	407	403.65	404.97	404.02	1,443,415.00
06.05.2024 17:00	404.71	403.2	404.32	403.52	2,437,024.00
06.05.2024 17:30	403.52	402.6	403.52	403.045	2,676,505.00
06.05.2024 18:00	402.79	400.8	402.79	400.94	3,487,760.00
06.05.2024 18:30	401	399.85	400.95	399.85	3,654,355.00
06.05.2024 19:00	400.5	399.58	399.935	400.375	5,614,531.00
06.05.2024 19:30	400.38	399.31	400.38	399.8	6,417,127.00
06.05.2024 20:00	400.11	399.4937	399.9	399.98	4,701,177.00
06.05.2024 20:30	401.0373	399.85	400.21	400.58	5,314,887.00
06.05.2024 21:00	401.525	400.1801	400.43	401.33	10,296,215.00
06.05.2024 21:30	401.95	400.76	401.46	400.89	8,212,295.00
06.05.2024 22:00	401.16	400.25	400.995	400.54	12,608,018.00
06.05.2024 22:30	401.585	400.375	400.535	401.5	15,259,951.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	389.28	378.85	385.99	380.25	1,106,281.00
09.05.2023	382.68	376.37	377.74	381.44	1,478,650.00
10.05.2023	386.26	376.16	385.70	380.39	1,014,349.00
11.05.2023	377.00	370.17	375.90	372.79	1,823,923.00
12.05.2023	377.50	371.30	376.12	373.98	1,330,181.00
15.05.2023	374.79	369.86	374.40	370.21	1,464,854.00
16.05.2023	368.84	362.26	368.00	362.68	2,180,561.00
17.05.2023	372.73	364.10	365.00	368.07	1,822,063.00
18.05.2023	371.16	365.70	367.34	370.52	2,012,321.00
19.05.2023	393.00	361.47	390.82	363.55	7,505,562.00
22.05.2023	365.85	355.87	359.69	360.50	2,930,889.00
23.05.2023	363.04	354.45	357.28	360.23	1,686,886.00
24.05.2023	358.69	353.00	358.33	354.08	1,707,848.00
25.05.2023	357.39	350.81	353.66	354.88	1,494,246.00
26.05.2023	359.58	355.29	356.69	357.21	1,412,495.00
30.05.2023	357.07	346.44	355.00	350.63	2,090,714.00
31.05.2023	350.21	345.55	348.20	345.98	3,383,725.00
01.06.2023	355.66	346.83	349.23	352.57	2,111,344.00
02.06.2023	371.48	357.67	360.07	370.84	1,946,582.00
05.06.2023	369.17	363.15	371.20	363.65	1,476,299.00
06.06.2023	374.46	361.80	363.65	373.69	1,926,662.00
07.06.2023	383.93	370.08	373.98	381.82	1,924,645.00
08.06.2023	384.00	378.55	381.77	380.77	1,295,561.00
09.06.2023	383.36	377.07	381.73	378.87	1,254,695.00
12.06.2023	388.07	377.98	378.67	387.13	1,526,222.00
13.06.2023	400.79	389.20	389.82	398.24	2,135,125.00
14.06.2023	405.12	398.31	400.00	399.05	1,898,263.00
15.06.2023	408.00	399.51	400.21	406.52	1,465,976.00
20.06.2023	408.96	400.00	401.84	407.98	1,671,834.00
21.06.2023	418.00	405.02	406.92	416.59	1,864,033.00
22.06.2023	418.38	411.98	414.83	415.69	1,516,028.00
23.06.2023	411.33	404.07	411.08	404.45	2,029,062.00
26.06.2023	415.85	404.95	404.95	410.19	1,355,771.00
27.06.2023	411.50	400.63	410.74	409.51	1,404,867.00
28.06.2023	412.80	404.84	410.11	405.20	1,673,401.00
29.06.2023	405.81	395.00	401.69	401.63	1,871,385.00
30.06.2023	408.60	403.32	405.47	405.19	1,847,951.00
03.07.2023	407.31	399.72	402.23	406.48	652,570.00
05.07.2023	408.84	403.77	406.00	404.66	1,398,485.00
06.07.2023	404.73	399.75	402.95	401.17	1,388,771.00
07.07.2023	408.43	399.43	399.43	405.28	1,013,721.00
10.07.2023	408.73	401.93	403.14	407.09	1,004,994.00
11.07.2023	414.50	410.41	410.41	413.80	1,131,120.00
12.07.2023	418.02	407.50	417.00	407.67	1,375,077.00
13.07.2023	411.21	405.10	408.21	409.55	998,963.00
14.07.2023	414.95	409.08	413.18	414.61	983,273.00
17.07.2023	423.42	414.90	414.97	420.60	1,508,882.00
18.07.2023	431.96	420.74	421.32	431.56	1,571,657.00
19.07.2023	437.81	431.63	432.25	436.17	1,664,432.00
20.07.2023	440.01	435.05	438.78	439.63	1,284,382.00
21.07.2023	440.23	435.31	439.01	436.93	1,192,115.00
24.07.2023	447.00	436.25	436.95	442.59	1,301,538.00
25.07.2023	450.00	440.48	441.04	446.33	1,154,638.00
26.07.2023	446.71	431.51	443.53	432.95	1,758,307.00
27.07.2023	434.00	424.46	433.49	428.62	1,976,936.00
28.07.2023	430.13	425.03	428.76	427.11	1,194,657.00
31.07.2023	432.89	426.93	429.50	429.60	1,169,535.00
01.08.2023	438.80	430.01	431.35	433.44	1,096,014.00
02.08.2023	434.96	427.04	430.64	430.53	1,077,819.00
03.08.2023	429.31	421.24	427.22	423.94	1,054,961.00
04.08.2023	430.00	423.34	428.47	424.04	950,950.00
07.08.2023	432.82	424.14	424.77	431.31	1,008,126.00
08.08.2023	431.08	424.40	427.00	430.46	1,354,240.00
09.08.2023	439.38	432.48	433.00	436.09	1,344,999.00
10.08.2023	441.46	434.16	436.68	434.57	1,273,989.00
11.08.2023	437.40	432.57	435.28	435.07	1,213,078.00
14.08.2023	438.39	434.19	435.51	437.64	1,058,374.00
15.08.2023	435.20	429.59	433.53	431.68	1,576,336.00
16.08.2023	435.73	423.20	428.00	423.94	1,869,791.00
17.08.2023	425.42	415.77	421.78	419.16	2,139,176.00
18.08.2023	412.95	395.38	407.71	397.02	4,227,416.00
21.08.2023	398.00	385.49	396.02	390.79	2,546,472.00
22.08.2023	393.09	384.24	392.74	385.21	1,660,195.00
23.08.2023	395.66	385.17	385.17	394.28	1,576,974.00
24.08.2023	392.10	385.84	390.39	386.64	1,376,000.00
25.08.2023	392.04	386.22	388.20	390.21	1,091,611.00
28.08.2023	396.00	391.48	392.91	394.69	1,239,520.00
29.08.2023	405.62	393.27	394.20	404.10	1,870,796.00
30.08.2023	415.59	403.45	403.87	413.27	1,810,762.00
31.08.2023	417.29	410.68	414.05	410.94	1,513,470.00
01.09.2023	419.40	414.58	414.67	418.90	1,228,891.00
05.09.2023	423.35	413.86	420.90	414.43	1,473,758.00
06.09.2023	416.43	410.64	412.12	414.29	1,001,968.00
07.09.2023	415.43	405.39	411.16	411.73	1,018,464.00
08.09.2023	413.18	399.05	411.50	399.66	1,837,069.00
11.09.2023	404.00	397.70	403.30	400.37	1,428,137.00
12.09.2023	405.71	399.30	399.41	402.26	1,122,168.00
13.09.2023	406.90	399.68	401.84	402.23	1,104,002.00
14.09.2023	412.15	405.13	406.29	411.68	1,272,288.00
15.09.2023	414.87	408.98	411.79	412.11	1,984,982.00

צרו איתנו קשר *5988