גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 03.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיסרב

Fiserv

מניה FI ניו-יורק USD

שער

149.22

שינוי

+0.03%

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	148.74	148.74	148.74	148.74	0.00
16:50	148.95	148.95	148.95	148.95	65,113.00
17:00	149.055	149.055	149.055	149.055	49,308.00
17:10	148.14	148.14	148.14	148.14	76,231.00
17:20	147.975	147.975	147.975	147.975	61,809.00
17:30	147.93	147.93	147.93	147.93	48,435.00
17:40	148.7297	148.7297	148.7297	148.7297	57,547.00
17:50	148.79	148.79	148.79	148.79	67,905.00
18:00	148.855	148.855	148.855	148.855	35,965.00
18:10	148.97	148.97	148.97	148.97	53,009.00
18:20	148.97	148.97	148.97	148.97	32,086.00
18:30	148.89	148.89	148.89	148.89	72,206.00
18:40	149.34	149.34	149.34	149.34	130,831.00
18:50	149.38	149.38	149.38	149.38	117,053.00
19:00	149.18	149.18	149.18	149.18	63,258.00
19:10	149.075	149.075	149.075	149.075	36,514.00
19:20	149.045	149.045	149.045	149.045	24,119.00
19:30	149.205	149.205	149.205	149.205	71,902.00
19:40	149.12	149.12	149.12	149.12	42,537.00
19:50	149.25	149.25	149.25	149.25	72,609.00
20:00	149.1	149.1	149.1	149.1	37,931.00
20:10	148.99	148.99	148.99	148.99	34,462.00
20:20	149.11	149.11	149.11	149.11	68,242.00
20:30	148.98	148.98	148.98	148.98	36,540.00
20:40	149.26	149.26	149.26	149.26	24,777.00
20:50	149.405	149.405	149.405	149.405	132,673.00
21:00	149.18	149.18	149.18	149.18	45,799.00
21:10	149.19	149.19	149.19	149.19	56,837.00
21:20	149.37	149.37	149.37	149.37	49,885.00
21:30	149.305	149.305	149.305	149.305	56,031.00
21:40	149.21	149.21	149.21	149.21	34,945.00
21:50	149.15	149.15	149.15	149.15	30,285.00
22:00	149.24	149.24	149.24	149.24	56,129.00
22:10	149.315	149.315	149.315	149.315	47,791.00
22:20	149.24	149.24	149.24	149.24	44,365.00
22:30	149.27	149.27	149.27	149.27	39,191.00
22:40	149.275	149.275	149.275	149.275	64,647.00
22:50	149.31	149.31	149.31	149.31	56,616.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	156.46	154.85	154.925	156.46	2,131,580.00
26.04.2024 17:30	156.89	156.13	156.44	156.18	3,751,799.00
26.04.2024 18:00	156.275	155.26	156.275	155.58	7,158,605.00
26.04.2024 18:30	156.19	155.54	155.57	156.19	10,693,070.00
26.04.2024 19:00	156.255	155.97	156.12	156.255	9,968,382.00
26.04.2024 19:30	156.51	156.09	156.23	156.2	13,693,762.00
26.04.2024 20:00	156.45	155.78	156.19	156.25	17,451,023.00
26.04.2024 20:30	156.4	156.1224	156.255	156.225	17,787,650.00
26.04.2024 21:00	156.3	156.02	156.24	156.08	16,074,651.00
26.04.2024 21:30	156.43	156.04	156.1	156.205	17,079,379.00
26.04.2024 22:00	156.42	156.0899	156.2099	156.23	14,629,918.00
26.04.2024 22:30	156.285	155.74	156.1	155.84	15,571,655.00
29.04.2024 16:30	156.15	155.16	155.52	155.84	657,683.00
29.04.2024 17:00	156.075	155.325	156.01	155.555	1,821,689.00
29.04.2024 17:30	155.73	154.765	155.515	155.215	2,176,213.00
29.04.2024 18:00	155.255	154.58	155.255	154.58	3,033,611.00
29.04.2024 18:30	154.715	154.38	154.53	154.7	4,570,679.00
29.04.2024 19:00	154.93	154.65	154.7	154.7	5,267,076.00
29.04.2024 19:30	155.01	154.74	154.7679	154.83	6,010,095.00
29.04.2024 20:00	154.91	154.475	154.86	154.475	5,219,400.00
29.04.2024 20:30	154.72	154.37	154.41	154.5	5,239,229.00
29.04.2024 21:00	154.515	154.19	154.46	154.245	8,796,344.00
29.04.2024 21:30	154.24	154.04	154.17	154.215	6,815,415.00
29.04.2024 22:00	154.07	153.44	154.07	153.87	9,993,589.00
29.04.2024 22:30	154.3	153.75	153.75	154.2875	10,970,837.00
30.04.2024 16:30	153.865	153.11	153.21	153.55	287,583.00
30.04.2024 17:00	153.685	153.155	153.51	153.39	741,609.00
30.04.2024 17:30	153.355	152.96	153.2767	153.17	1,067,252.00
30.04.2024 18:00	153.33	152.69	153.285	152.86	1,827,895.00
30.04.2024 18:30	152.95	152.5775	152.88	152.67	2,712,516.00
30.04.2024 19:00	152.985	152.645	152.72	152.88	2,536,514.00
30.04.2024 19:30	152.9	152.4	152.9	152.575	4,628,664.00
30.04.2024 20:00	152.72	152.39	152.48	152.58	4,344,087.00
30.04.2024 20:30	153	152.565	152.575	152.96	4,549,557.00
30.04.2024 21:00	153.07	152.555	152.955	152.64	6,685,220.00
30.04.2024 21:30	152.74	152.36	152.61	152.52	5,807,678.00
30.04.2024 22:00	152.6	152.18	152.6	152.35	6,486,576.00
30.04.2024 22:30	152.8	152.31	152.365	152.62	8,676,398.00
01.05.2024 16:30	152.55	151.495	152.15	151.585	599,749.00
01.05.2024 17:00	151.705	151.05	151.64	151.28	2,103,791.00
01.05.2024 17:30	151.55	151.16	151.21	151.28	2,739,079.00
01.05.2024 18:00	151.22	150.77	151.22	150.78	4,031,861.00
01.05.2024 18:30	151.51	150.86	150.86	151.18	6,502,575.00
01.05.2024 19:00	151.44	150.9	151.15	150.95	5,944,419.00
01.05.2024 19:30	150.85	150.1222	150.835	150.19	8,582,738.00
01.05.2024 20:00	150.465	149.91	150.16	150.34	10,793,450.00
01.05.2024 20:30	150.495	149.97	150.355	150.005	9,420,562.00
01.05.2024 21:00	150.425	149.9	150.16	150.28	11,102,527.00
01.05.2024 21:30	151.1548	149.77	150.24	150.69	12,659,391.00
01.05.2024 22:00	150.81	150.08	150.71	150.275	16,811,488.00
01.05.2024 22:30	150.15	148.775	150.15	148.86	18,071,631.00
02.05.2024 16:30	149.85	148.6	149.85	148.915	569,932.00
02.05.2024 17:00	149.495	148.82	148.87	149.1	1,975,858.00
02.05.2024 17:30	149.4	148.55	149.07	149.4	3,109,694.00
02.05.2024 18:00	149.71	149.345	149.38	149.345	5,361,497.00
02.05.2024 18:30	149.42	149.155	149.361	149.28	6,338,112.00
02.05.2024 19:00	149.255	148.98	149.255	149.03	8,221,919.00
02.05.2024 19:30	149.15	148.66	149.01	149	9,494,356.00
02.05.2024 20:00	149.105	148.925	149.03	149.03	11,437,462.00
02.05.2024 20:30	149.29	148.98	149.135	149.29	9,617,620.00
02.05.2024 21:00	149.3	149.07	149.25	149.24	16,430,777.00
02.05.2024 21:30	149.5	149.17	149.245	149.34	14,577,421.00
02.05.2024 22:00	149.55	149.23	149.39	149.37	12,825,771.00
02.05.2024 22:30	149.37	149	149.335	149.06	10,395,653.00
03.05.2024 16:30	149.385	148.145	149.01	148.72	1,228,658.00
03.05.2024 17:00	148.93	147.75	148.93	148.3625	2,644,365.00
03.05.2024 17:30	149	148.39	148.39	148.86	3,096,828.00
03.05.2024 18:00	149.04	148.815	148.87	149.03	4,665,621.00
03.05.2024 18:30	149.38	149.06	149.07	149.105	7,790,162.00
03.05.2024 19:00	149.215	149.025	149.09	149.17	8,045,414.00
03.05.2024 19:30	149.3	149.06	149.2	149.145	7,156,354.00
03.05.2024 20:00	149.2	148.98	149.13	149.15	12,953,783.00
03.05.2024 20:30	149.405	149.1	149.15	149.225	12,953,799.00
03.05.2024 21:00	149.42	149.14	149.225	149.21	15,554,282.00
03.05.2024 21:30	149.39	149.08	149.21	149.27	16,982,530.00
03.05.2024 22:00	149.38	149.16	149.2265	149.3	19,524,039.00
03.05.2024 22:30	149.36	149.15	149.25	149.25	18,955,045.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2023	120.62	118.22	118.59	120.30	2,163,103.00
08.05.2023	120.16	118.82	119.64	119.50	2,189,268.00
09.05.2023	119.64	118.05	118.99	119.39	2,271,294.00
10.05.2023	120.41	117.39	120.10	118.35	2,434,213.00
11.05.2023	119.75	117.46	118.22	119.35	1,856,717.00
12.05.2023	120.33	118.71	119.75	119.45	1,711,622.00
15.05.2023	119.85	119.04	119.45	119.72	1,804,449.00
16.05.2023	119.91	118.58	119.57	118.68	1,700,028.00
17.05.2023	120.32	118.75	118.80	119.69	2,599,033.00
18.05.2023	120.19	118.82	119.46	120.16	3,210,334.00
19.05.2023	120.83	119.29	120.49	119.54	3,224,298.00
22.05.2023	120.26	119.33	119.98	119.54	2,041,967.00
23.05.2023	119.84	117.75	118.41	118.48	1,484,571.00
24.05.2023	117.84	115.92	117.75	116.47	2,623,910.00
25.05.2023	116.05	112.49	115.38	112.81	5,619,854.00
26.05.2023	114.00	112.10	112.68	113.77	4,027,334.00
30.05.2023	113.83	111.38	113.77	112.96	4,084,839.00
31.05.2023	112.96	110.31	112.29	112.19	16,398,250.00
01.06.2023	113.23	111.60	112.10	112.75	4,083,870.00
02.06.2023	114.35	112.85	113.41	114.07	2,644,157.00
05.06.2023	114.29	111.76	113.90	112.23	5,873,118.00
06.06.2023	116.07	112.48	112.54	114.23	31,730,590.00
07.06.2023	116.00	113.57	115.50	115.70	2,417,843.00

צרו איתנו קשר *5988