גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'אביל > גרפים

עדכון אחרון 16.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'אביל

Jabil

מניה JBL ניו-יורק USD

שער

115.42

שינוי

-0.04%

שינוי ב USD

-0.05

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	114.82	114.82	114.82	114.82	0.00
16:50	116.47	116.47	116.47	116.47	33,261.00
17:00	115.93	115.93	115.93	115.93	37,883.00
17:10	115.31	115.31	115.31	115.31	27,582.00
17:20	115.56	115.56	115.56	115.56	20,176.00
17:30	115.55	115.55	115.55	115.55	30,874.00
17:40	116.175	116.175	116.175	116.175	34,821.00
17:50	116.08	116.08	116.08	116.08	18,125.00
18:00	115.86	115.86	115.86	115.86	28,799.00
18:10	115.935	115.935	115.935	115.935	61,315.00
18:20	115.74	115.74	115.74	115.74	52,623.00
18:30	116.17	116.17	116.17	116.17	35,898.00
18:40	116.11	116.11	116.11	116.11	20,043.00
18:50	115.845	115.845	115.845	115.845	35,369.00
19:00	115.59	115.59	115.59	115.59	13,840.00
19:10	115.22	115.22	115.22	115.22	23,853.00
19:20	115.23	115.23	115.23	115.23	22,975.00
19:30	115.1	115.1	115.1	115.1	20,480.00
19:40	115	115	115	115	23,973.00
19:50	115.125	115.125	115.125	115.125	28,108.00
20:00	115.135	115.135	115.135	115.135	10,654.00
20:10	114.97	114.97	114.97	114.97	32,772.00
20:20	115.05	115.05	115.05	115.05	11,836.00
20:30	114.7	114.7	114.7	114.7	47,172.00
20:40	114.945	114.945	114.945	114.945	31,118.00
20:50	115	115	115	115	22,226.00
21:00	115.005	115.005	115.005	115.005	13,838.00
21:10	115.18	115.18	115.18	115.18	11,806.00
21:20	115.14	115.14	115.14	115.14	29,706.00
21:30	115.225	115.225	115.225	115.225	14,182.00
21:40	115.515	115.515	115.515	115.515	21,827.00
21:50	115.67	115.67	115.67	115.67	17,541.00
22:00	115.92	115.92	115.92	115.92	16,216.00
22:10	115.885	115.885	115.885	115.885	25,088.00
22:20	115.86	115.86	115.86	115.86	24,628.00
22:30	115.84	115.84	115.84	115.84	24,831.00
22:40	115.51	115.51	115.51	115.51	38,299.00
22:50	115.51	115.51	115.51	115.51	50,568.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024 17:00	118.47	117.435	118.44	117.49	179,728.00
10.05.2024 17:30	118.15	117.52	117.66	117.71	245,742.00
10.05.2024 18:00	118.12	117.74	117.88	117.845	311,375.00
10.05.2024 18:30	117.845	117.4	117.845	117.655	470,668.00
10.05.2024 19:00	117.7	117.435	117.63	117.66	624,900.00
10.05.2024 19:30	117.7411	117.47	117.7411	117.65	755,102.00
10.05.2024 20:00	117.61	117.22	117.57	117.36	845,860.00
10.05.2024 20:30	117.365	116.93	117.365	117.02	1,205,402.00
10.05.2024 21:00	117.06	116.86	117.03	116.9214	1,433,664.00
10.05.2024 21:30	117.28	116.805	116.915	117.27	1,320,679.00
10.05.2024 22:00	117.82	117.26	117.26	117.755	2,009,066.00
10.05.2024 22:30	118.045	117.69	117.72	118.045	3,101,677.00
13.05.2024 16:30	118.325	117.2001	117.67	117.71	183,083.00
13.05.2024 17:00	117.91	117.22	117.85	117.22	602,535.00
13.05.2024 17:30	117.715	117.15	117.38	117.368	850,387.00
13.05.2024 18:00	117.94	117.195	117.39	117.23	1,077,400.00
13.05.2024 18:30	117.22	116.91	117.1	117.19	2,276,488.00
13.05.2024 19:00	117.2	116.81	117.17	116.87	2,412,384.00
13.05.2024 19:30	117.06	116.89	116.93	116.97	1,856,301.00
13.05.2024 20:00	116.955	116.4	116.925	116.425	2,373,638.00
13.05.2024 20:30	116.9	116.4293	116.455	116.835	3,026,766.00
13.05.2024 21:00	117.05	116.73	116.81	116.93	3,607,082.00
13.05.2024 21:30	117.415	116.95	116.95	117.415	3,126,139.00
13.05.2024 22:00	117.695	117.33	117.51	117.4001	4,510,453.00
13.05.2024 22:30	117.8	117.32	117.435	117.8	5,923,089.00
14.05.2024 16:30	118.81	117.26	117.815	118.01	390,221.00
14.05.2024 17:00	118.34	117.43	117.95	118.065	868,413.00
14.05.2024 17:30	118.12	117.24	118.12	117.46	837,012.00
14.05.2024 18:00	117.82	117.4625	117.4625	117.62	1,118,306.00
14.05.2024 18:30	117.86	117.41	117.62	117.785	1,774,089.00
14.05.2024 19:00	117.78	117.5	117.78	117.74	1,781,033.00
14.05.2024 19:30	117.7	117.385	117.7	117.68	1,918,034.00
14.05.2024 20:00	117.64	117.3	117.64	117.37	2,388,352.00
14.05.2024 20:30	117.43	117.135	117.35	117.37	3,170,270.00
14.05.2024 21:00	117.82	117.42	117.42	117.6	3,686,011.00
14.05.2024 21:30	117.73	117.36	117.555	117.61	3,493,299.00
14.05.2024 22:00	117.605	117.065	117.605	117.48	4,294,802.00
14.05.2024 22:30	117.72	117.425	117.48	117.58	5,221,849.00
15.05.2024 16:30	118.43	115.31	118.26	115.83	527,872.00
15.05.2024 17:00	115.955	114.47	115.955	114.62	1,669,717.00
15.05.2024 17:30	115	114.28	114.52	114.57	2,282,893.00
15.05.2024 18:00	114.64	113.87	114.56	114.02	3,255,335.00
15.05.2024 18:30	114.5	113.85	114.05	114.3	4,570,756.00
15.05.2024 19:00	115.01	114.05	114.28	115.01	6,047,957.00
15.05.2024 19:30	115.19	114.64	115.105	114.69	7,688,003.00
15.05.2024 20:00	115.51	114.67	114.72	115.03	7,833,750.00
15.05.2024 20:30	114.96	114.61	114.83	114.8	6,794,661.00
15.05.2024 21:00	114.85	114.47	114.74	114.6	8,187,751.00
15.05.2024 21:30	114.8	114.44	114.57	114.73	9,517,007.00
15.05.2024 22:00	115.86	114.7346	114.77	115.86	8,002,662.00
15.05.2024 22:30	115.91	115.29	115.71	115.41	13,343,018.00
16.05.2024 16:30	116.69	114.82	115.84	115.46	410,567.00
16.05.2024 17:00	115.83	115.18	115.415	115.83	699,878.00
16.05.2024 17:30	116.36	115.75	115.805	115.82	854,401.00
16.05.2024 18:00	116.27	115.66	115.875	116.04	1,818,912.00
16.05.2024 18:30	116.155	115.5	116.05	115.5	2,830,499.00
16.05.2024 19:00	115.49	115.1	115.435	115.21	3,154,189.00
16.05.2024 19:30	115.17	114.98	115.13	115.03	2,186,813.00
16.05.2024 20:00	115.11	114.6	114.95	114.91	4,264,924.00
16.05.2024 20:30	115.135	114.915	114.92	115.12	4,436,883.00
16.05.2024 21:00	115.255	115.055	115.12	115.215	4,372,765.00
16.05.2024 21:30	115.955	115.25	115.25	115.955	4,303,179.00
16.05.2024 22:00	116	115.715	115.9	115.715	5,204,661.00
16.05.2024 22:30	115.69	115.34	115.69	115.41	7,108,200.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.05.2023	84.14	82.68	82.75	83.90	768,499.00
19.05.2023	84.52	83.49	84.51	84.00	713,727.00
22.05.2023	85.07	83.63	83.63	84.58	1,088,872.00
23.05.2023	85.51	83.81	84.07	85.21	539,979.00
24.05.2023	85.25	83.64	84.59	84.68	834,968.00
25.05.2023	88.71	85.73	85.76	88.28	1,116,389.00
26.05.2023	92.19	88.81	88.99	91.57	1,301,773.00
30.05.2023	92.65	90.61	92.37	91.26	1,285,028.00
31.05.2023	90.95	88.87	90.02	89.52	1,111,667.00
01.06.2023	90.69	88.65	89.64	89.95	837,284.00
02.06.2023	92.53	90.59	90.59	92.13	373,440.00
05.06.2023	92.47	90.07	91.66	91.58	607,138.00
06.06.2023	93.18	91.07	91.07	92.83	586,318.00
07.06.2023	94.89	92.47	93.00	93.74	777,265.00
08.06.2023	94.68	93.40	93.66	94.18	860,977.00
09.06.2023	95.49	94.21	94.76	94.60	790,803.00
12.06.2023	99.00	95.31	95.31	98.47	1,667,463.00
13.06.2023	100.36	97.88	99.22	98.70	1,719,168.00
14.06.2023	100.00	98.25	98.46	99.69	1,886,748.00
15.06.2023	105.58	99.99	99.99	104.64	2,659,429.00
20.06.2023	106.53	104.14	104.99	105.89	1,507,743.00
21.06.2023	107.30	104.54	105.23	105.12	1,429,471.00
22.06.2023	105.02	103.14	104.61	103.85	1,094,019.00
23.06.2023	103.78	102.25	102.64	103.04	1,538,969.00
26.06.2023	104.34	101.25	103.24	101.43	783,833.00
27.06.2023	103.79	101.22	101.72	103.49	894,488.00
28.06.2023	104.81	102.48	103.16	104.53	1,018,423.00
29.06.2023	107.40	104.86	106.19	107.39	1,260,323.00
30.06.2023	109.00	106.99	108.05	107.93	1,183,370.00
03.07.2023	109.15	107.40	107.77	108.83	486,963.00
05.07.2023	109.49	107.77	107.96	108.84	780,349.00
06.07.2023	108.89	106.82	107.96	108.06	758,917.00
07.07.2023	111.16	108.00	108.23	109.19	1,180,606.00
10.07.2023	111.37	109.01	109.19	111.31	836,088.00
11.07.2023	112.27	110.60	111.75	111.64	716,831.00
12.07.2023	113.04	110.69	112.98	110.80	729,309.00
13.07.2023	112.95	110.51	111.26	112.86	1,074,738.00
14.07.2023	112.86	110.96	112.42	111.61	750,403.00
17.07.2023	113.36	110.95	111.37	112.77	796,208.00
18.07.2023	115.14	112.68	112.81	114.84	867,096.00
19.07.2023	115.25	113.66	114.57	115.14	1,536,221.00
20.07.2023	114.99	112.42	114.43	113.41	1,989,616.00
21.07.2023	114.49	112.26	114.09	112.40	1,106,042.00
24.07.2023	112.78	110.90	112.53	111.50	1,233,162.00
25.07.2023	113.59	111.64	111.64	111.97	819,452.00
26.07.2023	112.50	110.01	111.20	110.85	920,078.00
27.07.2023	112.43	107.97	111.80	108.95	1,755,751.00
28.07.2023	109.98	107.67	109.87	108.93	1,111,954.00
31.07.2023	111.02	109.27	109.27	110.67	846,606.00
01.08.2023	109.82	108.37	109.40	108.96	1,214,850.00
02.08.2023	108.73	106.62	107.97	108.20	1,075,470.00
03.08.2023	109.37	106.71	107.26	108.85	669,384.00
04.08.2023	109.92	107.53	108.85	108.63	714,758.00
07.08.2023	109.57	108.24	109.39	108.80	933,579.00
08.08.2023	108.46	105.65	108.37	108.31	964,697.00
09.08.2023	108.33	107.17	107.98	107.22	867,319.00
10.08.2023	108.28	105.93	107.57	106.63	843,987.00
11.08.2023	106.86	105.56	106.40	105.83	845,145.00
14.08.2023	107.13	105.20	105.57	106.91	536,208.00
15.08.2023	106.50	105.35	106.50	105.92	705,321.00
16.08.2023	106.26	103.17	105.30	103.45	747,852.00
17.08.2023	104.86	102.35	104.00	102.39	708,051.00
18.08.2023	102.96	100.18	101.11	102.41	701,642.00
21.08.2023	103.46	102.33	102.73	102.87	1,109,132.00
22.08.2023	104.84	103.21	103.79	103.32	960,135.00
23.08.2023	104.90	103.12	103.39	104.72	714,181.00
24.08.2023	105.80	103.52	105.00	103.61	901,755.00
25.08.2023	104.66	101.83	104.11	103.22	944,057.00
28.08.2023	113.02	108.58	108.95	112.37	3,961,250.00
29.08.2023	115.42	111.75	112.00	115.40	2,284,088.00
30.08.2023	117.29	115.11	115.23	115.77	1,841,040.00
31.08.2023	116.42	114.40	116.00	114.42	7,834,729.00
01.09.2023	116.44	114.29	115.15	115.42	1,123,395.00
05.09.2023	114.90	112.22	114.36	112.76	1,353,587.00
06.09.2023	114.06	110.64	112.45	111.68	971,709.00
07.09.2023	111.14	107.58	111.09	108.65	1,577,394.00
08.09.2023	109.20	106.89	108.37	107.33	1,174,289.00
11.09.2023	108.57	106.98	108.28	107.62	981,843.00
12.09.2023	108.29	106.93	107.13	107.21	735,699.00
13.09.2023	108.19	106.86	106.96	107.41	1,244,893.00
14.09.2023	108.76	106.32	107.95	108.68	1,010,969.00
15.09.2023	108.47	105.66	108.06	106.06	1,988,231.00
18.09.2023	107.07	105.28	105.80	106.83	979,418.00
19.09.2023	107.29	106.23	106.68	107.10	795,401.00
20.09.2023	108.96	107.26	107.49	107.33	998,705.00
21.09.2023	106.35	104.44	106.35	105.37	883,088.00
22.09.2023	107.86	105.91	106.18	107.60	848,008.00
25.09.2023	109.42	107.27	107.27	107.73	1,095,189.00
26.09.2023	107.42	104.71	106.64	105.00	1,072,449.00
27.09.2023	106.88	105.03	106.26	105.18	1,531,441.00
28.09.2023	126.01	111.55	111.55	124.95	7,084,907.00
29.09.2023	127.35	124.80	126.96	126.89	3,103,814.00
02.10.2023	129.10	126.30	126.42	128.87	2,241,254.00
03.10.2023	130.23	126.16	127.89	127.58	1,556,740.00
04.10.2023	130.64	127.98	127.98	130.23	1,479,392.00
05.10.2023	130.77	126.80	129.50	129.00	1,805,818.00
06.10.2023	131.84	128.66	129.00	129.95	1,815,299.00
09.10.2023	134.50	128.57	128.93	134.00	1,972,223.00
10.10.2023	136.25	133.65	133.80	134.33	1,609,297.00
11.10.2023	139.17	134.51	134.75	138.50	2,282,658.00
12.10.2023	141.38	138.00	138.82	139.12	1,863,877.00
13.10.2023	139.91	135.07	138.50	135.98	1,782,765.00
16.10.2023	139.49	136.76	136.79	137.14	1,433,868.00
17.10.2023	138.75	135.57	136.00	137.42	1,826,430.00
18.10.2023	137.07	134.68	136.00	135.40	1,357,456.00
19.10.2023	136.88	130.10	136.28	130.34	1,734,892.00
20.10.2023	130.09	124.48	129.75	125.02	2,743,344.00
23.10.2023	125.83	122.64	124.26	124.23	1,585,104.00
24.10.2023	125.14	123.31	124.40	124.47	1,852,895.00
25.10.2023	124.20	121.10	124.02	121.78	1,795,802.00
26.10.2023	123.25	120.40	121.50	121.92	1,885,525.00
27.10.2023	123.14	120.80	121.98	122.55	1,208,170.00
30.10.2023	124.55	120.02	123.61	120.42	1,808,321.00
31.10.2023	123.09	119.24	120.45	122.80	1,572,044.00
01.11.2023	124.85	122.54	122.58	124.82	1,367,203.00
02.11.2023	126.96	123.89	126.09	124.94	1,344,475.00
03.11.2023	128.99	125.70	125.70	128.40	1,329,500.00
06.11.2023	128.80	126.07	128.28	127.16	1,284,049.00
07.11.2023	126.79	125.12	126.24	126.30	728,400.00
08.11.2023	128.09	126.01	126.45	126.59	938,054.00
09.11.2023	127.79	124.58	126.81	125.63	1,154,145.00
10.11.2023	128.93	126.07	126.47	128.26	1,078,532.00
13.11.2023	130.81	127.46	127.78	129.57	1,270,168.00
14.11.2023	133.21	130.54	130.93	131.88	1,162,720.00
15.11.2023	134.93	132.15	132.15	132.73	1,401,918.00
16.11.2023	132.30	130.10	131.08	130.78	1,859,450.00
17.11.2023	132.18	130.12	131.11	131.39	1,097,587.00
20.11.2023	132.94	131.33	132.33	132.42	983,059.00
21.11.2023	132.76	130.63	132.13	130.97	812,629.00
22.11.2023	132.98	129.43	131.83	130.50	1,033,881.00
24.11.2023	131.25	130.10	130.99	131.17	389,209.00
27.11.2023	132.26	129.59	130.51	131.32	1,334,196.00
28.11.2023	131.38	129.21	131.06	130.68	1,717,500.00
29.11.2023	120.00	111.62	117.57	115.24	9,267,641.00
30.11.2023	115.80	113.75	115.51	115.32	3,974,206.00
01.12.2023	118.73	113.50	114.79	116.91	2,160,214.00
04.12.2023	117.80	114.45	117.80	115.35	2,918,525.00
05.12.2023	115.10	113.36	114.70	114.26	1,587,487.00
06.12.2023	116.75	114.26	116.09	114.39	1,247,275.00
07.12.2023	116.91	114.55	114.55	116.42	1,484,871.00
08.12.2023	119.86	116.38	116.38	119.00	1,832,849.00
11.12.2023	121.56	118.89	120.00	120.99	1,577,936.00
12.12.2023	121.96	119.74	121.13	120.15	1,570,159.00
13.12.2023	121.20	118.82	120.04	120.60	2,713,969.00
14.12.2023	137.25	125.93	130.14	136.42	6,232,862.00
15.12.2023	137.94	131.76	136.97	132.91	27,699,470.00

צרו איתנו קשר *5988