גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בקסטר אינטרנשיונל > גרפים

עדכון אחרון 21:15

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בקסטר אינטרנשיונל

Baxter International

מניה BAX ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	19	19	19	19	0.00
16:50	18.955	18.955	18.955	18.955	177,680.00
17:00	18.8559	18.8559	18.8559	18.8559	50,464.00
17:10	18.76	18.76	18.76	18.76	109,889.00
17:20	18.7064	18.7064	18.7064	18.7064	92,851.00
17:30	18.55	18.55	18.55	18.55	92,488.00
17:40	18.59	18.59	18.59	18.59	80,790.00
17:50	18.605	18.605	18.605	18.605	114,094.00
18:00	18.585	18.585	18.585	18.585	89,139.00
18:10	18.505	18.505	18.505	18.505	107,626.00
18:20	18.575	18.575	18.575	18.575	92,754.00
18:30	18.535	18.535	18.535	18.535	95,947.00
18:40	18.525	18.525	18.525	18.525	125,206.00
18:50	18.5451	18.5451	18.5451	18.5451	66,142.00
19:00	18.635	18.635	18.635	18.635	209,331.00
19:10	18.6268	18.6268	18.6268	18.6268	112,797.00
19:20	18.64	18.64	18.64	18.64	54,717.00
19:30	18.645	18.645	18.645	18.645	50,550.00
19:40	18.665	18.665	18.665	18.665	61,813.00
19:50	18.785	18.785	18.785	18.785	78,883.00
20:00	18.82	18.82	18.82	18.82	227,519.00
20:10	18.945	18.945	18.945	18.945	130,173.00
20:20	18.935	18.935	18.935	18.935	57,801.00
20:30	18.985	18.985	18.985	18.985	72,631.00
20:40	19.075	19.075	19.075	19.075	92,120.00
20:50	19.045	19.045	19.045	19.045	90,515.00
21:00	19.09	19.09	19.09	19.09	25,095.00
21:10	19.025	19.025	19.025	19.025	42,751.00
21:20	19.025	19.025	19.025	19.025	42,175.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	20.0975	19.935	20.025	19.955	464,630.00
27.02.2026 17:30	20.085	19.91	19.935	20.04	784,587.00
27.02.2026 18:00	20.415	20.05	20.05	20.415	1,171,078.00
27.02.2026 18:30	20.47	20.31	20.425	20.31	1,860,078.00
27.02.2026 19:00	20.345	20.3	20.32	20.325	1,970,308.00
27.02.2026 19:30	20.37	20.305	20.335	20.3537	2,075,483.00
27.02.2026 20:00	20.385	20.27	20.355	20.285	2,403,853.00
27.02.2026 20:30	20.285	20.2	20.285	20.2	2,662,505.00
27.02.2026 21:00	20.245	20.12	20.185	20.225	2,668,148.00
27.02.2026 21:30	20.245	20.2	20.205	20.245	2,583,522.00
27.02.2026 22:00	20.35	20.255	20.26	20.345	2,384,917.00
27.02.2026 22:30	20.475	20.335	20.345	20.37	2,882,688.00
02.03.2026 16:30	19.86	19.65	19.84	19.76	193,836.00
02.03.2026 17:00	19.75	19.425	19.75	19.425	356,604.00
02.03.2026 17:30	19.44	19.325	19.405	19.435	611,832.00
02.03.2026 18:00	19.4384	19.34	19.4	19.395	803,071.00
02.03.2026 18:30	19.555	19.39	19.415	19.555	1,348,188.00
02.03.2026 19:00	19.61	19.51	19.565	19.535	1,838,139.00
02.03.2026 19:30	19.65	19.531	19.5333	19.59	2,020,613.00
02.03.2026 20:00	19.6599	19.5601	19.595	19.61	2,360,631.00
02.03.2026 20:30	19.62	19.485	19.615	19.495	2,378,181.00
02.03.2026 21:00	19.695	19.495	19.5	19.695	2,816,969.00
02.03.2026 21:30	19.73	19.675	19.705	19.69	3,076,118.00
02.03.2026 22:00	19.725	19.56	19.7	19.615	3,402,753.00
02.03.2026 22:30	19.715	19.6	19.6199	19.695	4,163,408.00
03.03.2026 16:30	19.06	18.825	19.03	18.925	202,127.00
03.03.2026 17:00	18.92	18.48	18.91	18.625	511,358.00
03.03.2026 17:30	18.655	18.535	18.655	18.57	694,645.00
03.03.2026 18:00	18.6	18.465	18.525	18.545	1,283,658.00
03.03.2026 18:30	18.635	18.47	18.535	18.62	1,838,964.00
03.03.2026 19:00	18.735	18.5787	18.625	18.655	2,275,990.00
03.03.2026 19:30	18.8766	18.63	18.655	18.86	3,331,279.00
03.03.2026 20:00	19.005	18.87	18.87	18.975	3,746,620.00
03.03.2026 20:30	19.115	18.98	18.98	19.05	4,226,893.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	35.31	34.59	34.87	34.81	3,443,448.00
05.03.2025	35.45	34.76	34.85	35.16	3,352,336.00
06.03.2025	35.47	34.72	35.25	35.44	2,745,897.00
07.03.2025	36.64	35.06	35.34	36.57	4,549,188.00
10.03.2025	37.74	36.36	36.69	36.56	5,310,595.00
11.03.2025	36.57	35.68	36.44	35.85	4,151,372.00
12.03.2025	35.77	34.21	35.49	34.41	6,202,376.00
13.03.2025	34.84	34.05	34.22	34.55	4,771,185.00
14.03.2025	35.01	34.21	34.63	34.59	2,992,012.00
17.03.2025	35.03	34.40	34.51	34.85	3,691,490.00
18.03.2025	34.92	34.41	34.90	34.51	3,361,807.00
19.03.2025	34.55	33.84	34.38	34.09	5,109,375.00
20.03.2025	34.16	33.37	34.08	33.44	5,791,730.00
21.03.2025	33.64	33.00	33.22	33.19	8,139,326.00
24.03.2025	33.88	33.30	33.30	33.60	3,543,761.00
25.03.2025	33.85	32.80	33.76	32.94	3,684,012.00
26.03.2025	33.53	32.80	32.96	33.36	2,719,491.00
27.03.2025	33.91	33.31	33.68	33.70	2,761,471.00
28.03.2025	34.01	33.49	33.60	33.75	2,513,113.00
31.03.2025	34.51	33.63	33.63	34.23	3,598,902.00
01.04.2025	34.29	33.80	34.11	34.02	3,495,823.00
02.04.2025	33.83	33.42	33.72	33.65	2,491,437.00
03.04.2025	33.60	31.29	33.30	31.35	5,554,561.00
04.04.2025	31.19	28.69	30.73	28.79	5,963,197.00
07.04.2025	29.31	27.12	28.35	28.64	7,981,160.00
08.04.2025	29.53	27.51	29.37	27.97	6,094,607.00
09.04.2025	30.82	26.25	27.30	30.75	11,763,830.00
10.04.2025	30.25	27.61	30.09	28.14	6,546,402.00
11.04.2025	28.26	26.78	28.26	27.84	6,630,858.00
14.04.2025	28.70	28.06	28.38	28.38	4,535,418.00
15.04.2025	28.50	27.52	28.29	27.80	5,060,066.00
16.04.2025	28.59	27.57	27.87	27.82	5,393,598.00
17.04.2025	29.10	27.92	27.97	28.89	5,523,443.00
21.04.2025	28.81	28.27	28.75	28.54	4,066,742.00
22.04.2025	29.14	28.50	28.89	28.62	4,604,349.00
23.04.2025	30.30	29.17	29.24	29.60	4,590,187.00
24.04.2025	30.48	29.49	29.72	30.41	3,601,275.00
25.04.2025	30.43	29.96	30.22	30.22	3,466,652.00
28.04.2025	30.82	30.09	30.31	30.53	3,970,771.00
29.04.2025	31.34	30.41	30.52	30.98	3,422,698.00
30.04.2025	31.38	30.63	31.11	31.17	5,553,127.00
01.05.2025	32.60	30.52	32.15	30.67	7,085,502.00
02.05.2025	31.25	30.23	31.06	30.71	4,175,333.00
05.05.2025	31.08	30.18	30.32	30.43	3,911,628.00
06.05.2025	30.51	29.86	30.31	29.93	3,235,111.00
07.05.2025	30.90	29.86	29.99	30.72	3,689,355.00
08.05.2025	32.07	30.81	30.91	31.20	4,086,971.00
09.05.2025	31.49	30.85	31.29	30.90	2,005,083.00
12.05.2025	32.68	31.56	31.56	31.88	6,269,011.00
13.05.2025	31.66	30.91	31.64	31.15	5,907,549.00
14.05.2025	31.03	30.24	30.96	30.32	3,704,066.00
15.05.2025	31.07	30.04	30.36	31.04	2,838,344.00
16.05.2025	31.70	30.91	31.07	31.66	3,012,615.00
19.05.2025	31.63	31.03	31.23	31.47	2,749,681.00
20.05.2025	31.61	31.25	31.30	31.46	1,999,717.00
21.05.2025	31.50	30.41	31.48	30.43	2,789,661.00
22.05.2025	30.52	30.07	30.16	30.27	2,894,591.00
23.05.2025	30.23	29.72	29.85	30.12	2,096,515.00
27.05.2025	30.95	30.40	30.76	30.87	2,885,039.00
28.05.2025	31.04	30.49	30.93	30.58	2,723,561.00
29.05.2025	30.79	30.10	30.66	30.70	3,459,806.00
30.05.2025	30.69	29.93	30.36	30.50	4,932,044.00
02.06.2025	30.49	29.30	30.34	29.55	3,985,994.00
03.06.2025	30.14	29.16	29.31	30.09	3,134,448.00
04.06.2025	30.23	29.68	30.11	29.97	3,594,908.00
05.06.2025	30.50	29.68	30.13	30.15	3,903,624.00
06.06.2025	30.71	30.01	30.52	30.26	2,341,302.00
09.06.2025	31.19	30.18	30.42	30.85	3,224,879.00
10.06.2025	31.75	30.97	31.19	31.71	3,805,312.00
11.06.2025	32.04	31.14	31.72	31.40	4,152,449.00
12.06.2025	31.65	31.11	31.24	31.36	2,603,467.00
13.06.2025	31.33	30.53	30.95	30.62	2,890,176.00
16.06.2025	30.98	30.33	30.75	30.82	3,233,314.00
17.06.2025	30.71	29.84	30.46	29.92	3,364,924.00
18.06.2025	30.10	29.54	29.87	29.80	3,513,784.00
20.06.2025	30.19	29.78	29.93	29.99	5,596,114.00
23.06.2025	30.09	29.32	29.78	29.99	3,008,202.00
24.06.2025	30.63	29.96	30.12	30.59	3,914,675.00
25.06.2025	30.80	30.36	30.58	30.61	3,648,405.00
26.06.2025	30.83	30.38	30.66	30.50	2,860,348.00
27.06.2025	30.64	30.20	30.60	30.39	3,677,973.00
30.06.2025	30.54	30.12	30.45	30.28	2,915,311.00
01.07.2025	31.75	30.06	30.06	31.23	3,944,553.00
02.07.2025	31.44	30.65	31.42	31.13	2,959,239.00
03.07.2025	31.22	30.88	31.10	31.01	1,430,678.00
07.07.2025	31.00	29.57	30.87	29.69	4,925,152.00
08.07.2025	30.93	29.69	29.69	30.66	6,297,969.00
09.07.2025	31.15	29.68	30.96	29.81	7,163,222.00
10.07.2025	30.72	29.37	29.73	29.70	6,549,583.00
11.07.2025	29.51	28.50	29.26	28.70	6,787,783.00
14.07.2025	28.93	28.40	28.50	28.53	6,090,587.00
15.07.2025	28.90	28.15	28.71	28.25	3,585,189.00
16.07.2025	28.48	28.11	28.41	28.37	4,751,008.00
17.07.2025	28.42	27.63	28.35	27.89	5,476,753.00
18.07.2025	28.23	27.61	28.05	27.77	3,770,955.00
21.07.2025	28.05	27.37	28.00	27.37	4,305,596.00
22.07.2025	28.17	27.36	27.53	27.51	6,500,641.00
23.07.2025	28.71	27.92	28.09	28.56	6,780,968.00
24.07.2025	29.15	28.27	28.31	28.77	5,126,426.00
25.07.2025	29.31	28.69	28.76	29.22	4,031,145.00
28.07.2025	29.35	28.48	29.04	28.52	6,888,400.00
29.07.2025	29.00	28.33	28.37	28.84	6,929,772.00
30.07.2025	28.94	27.90	28.83	28.05	7,797,012.00
31.07.2025	24.16	21.47	23.75	21.76	46,999,490.00
01.08.2025	22.35	21.33	21.51	21.96	22,645,810.00
04.08.2025	22.76	21.80	21.83	22.44	11,385,840.00
05.08.2025	23.23	22.44	22.60	22.84	12,367,540.00
06.08.2025	22.98	22.28	22.93	22.50	10,173,780.00
07.08.2025	23.66	22.80	22.90	23.54	12,178,610.00
08.08.2025	23.86	23.28	23.53	23.69	10,459,580.00
11.08.2025	23.83	23.28	23.56	23.46	7,591,395.00
12.08.2025	24.07	23.46	23.67	23.98	5,574,065.00
13.08.2025	24.39	23.90	24.08	24.11	8,316,244.00
14.08.2025	24.49	23.72	23.98	24.45	4,143,200.00
15.08.2025	24.85	24.03	24.67	24.18	7,712,786.00
18.08.2025	24.41	23.45	24.20	23.61	8,246,489.00
19.08.2025	24.48	23.68	23.72	24.33	5,168,433.00
20.08.2025	24.89	24.22	24.39	24.27	5,385,881.00
21.08.2025	24.30	23.83	24.12	23.85	6,017,595.00
22.08.2025	24.61	23.88	24.10	24.54	6,487,391.00
25.08.2025	24.62	24.30	24.51	24.56	7,540,224.00
26.08.2025	24.64	24.33	24.51	24.50	5,084,855.00
27.08.2025	24.70	24.31	24.46	24.53	5,558,311.00
28.08.2025	24.54	24.16	24.54	24.40	4,495,887.00
29.08.2025	24.72	24.22	24.25	24.69	4,040,328.00
02.09.2025	24.60	23.80	24.41	24.17	14,033,560.00
03.09.2025	24.28	23.36	23.99	23.54	7,556,671.00
04.09.2025	23.73	23.11	23.54	23.58	5,965,091.00
05.09.2025	24.58	23.60	23.78	24.42	7,373,416.00
08.09.2025	24.36	23.78	24.25	24.09	5,636,006.00
09.09.2025	24.58	24.02	24.09	24.45	4,552,026.00
10.09.2025	24.63	23.97	24.42	23.98	4,466,510.00
11.09.2025	24.52	23.90	23.94	24.49	4,029,111.00
12.09.2025	24.42	23.91	24.32	23.99	5,749,028.00
15.09.2025	24.17	23.58	24.01	23.80	6,151,553.00
16.09.2025	24.09	23.77	23.85	23.87	5,746,675.00
17.09.2025	24.11	23.10	23.93	23.20	5,176,987.00
18.09.2025	23.81	23.34	23.51	23.70	1,434,485.00
19.09.2025	23.75	23.07	23.65	23.15	1,535,257.00
22.09.2025	23.06	22.80	22.98	22.82	2,189,983.00
23.09.2025	23.16	22.75	22.76	22.84	1,775,485.00
24.09.2025	22.91	22.56	22.75	22.57	1,302,066.00
25.09.2025	22.43	21.64	22.40	21.63	2,126,113.00
26.09.2025	22.05	21.68	21.80	22.00	4,788,274.00
29.09.2025	22.59	21.80	21.98	22.39	2,815,716.00
30.09.2025	22.85	22.08	22.35	22.77	2,736,704.00
01.10.2025	23.45	22.75	22.90	23.42	2,359,136.00
02.10.2025	23.61	23.02	23.15	23.24	2,099,815.00
03.10.2025	24.26	23.27	23.35	23.87	2,745,456.00
06.10.2025	23.88	23.11	23.88	23.14	2,475,284.00
07.10.2025	23.28	22.88	23.27	22.89	2,168,546.00
08.10.2025	22.91	22.55	22.66	22.74	2,116,760.00
09.10.2025	23.03	22.42	22.81	22.49	2,245,370.00
10.10.2025	22.83	21.64	22.69	21.93	2,493,501.00
13.10.2025	22.39	21.94	22.13	22.08	1,988,950.00
14.10.2025	22.87	21.90	21.99	22.82	3,048,171.00
15.10.2025	23.30	22.60	22.76	22.78	1,850,187.00
16.10.2025	23.32	22.54	22.58	22.97	2,833,458.00
17.10.2025	23.09	22.58	22.93	23.09	1,520,391.00
20.10.2025	23.59	23.11	23.27	23.12	2,236,045.00
21.10.2025	23.14	22.58	23.07	22.75	3,093,317.00
22.10.2025	23.49	22.84	22.89	22.93	1,950,033.00
23.10.2025	23.11	22.53	23.00	22.99	3,197,237.00
24.10.2025	23.28	22.94	23.23	23.02	1,441,841.00
27.10.2025	23.34	23.02	23.25	23.17	3,197,993.00
28.10.2025	23.21	22.77	23.05	22.87	2,995,322.00
29.10.2025	22.92	22.34	22.70	22.42	3,119,393.00
30.10.2025	19.80	18.42	18.99	19.18	12,091,650.00
31.10.2025	18.95	18.44	18.82	18.47	5,361,186.00
03.11.2025	18.40	18.05	18.26	18.21	5,011,186.00
04.11.2025	18.32	17.74	18.20	17.95	5,342,283.00
05.11.2025	18.08	17.47	17.85	17.96	5,345,324.00
06.11.2025	18.16	17.51	18.00	17.99	4,539,515.00
07.11.2025	18.11	17.78	17.95	18.01	3,440,103.00
10.11.2025	17.99	17.57	17.93	17.76	3,828,826.00
11.11.2025	18.31	17.70	17.88	18.24	5,108,472.00
12.11.2025	18.92	18.27	18.28	18.69	5,022,213.00
13.11.2025	18.92	18.54	18.63	18.71	4,216,545.00
14.11.2025	18.69	18.31	18.62	18.48	3,415,341.00
17.11.2025	18.47	17.75	18.40	17.78	3,456,513.00
18.11.2025	18.22	17.40	17.55	18.15	4,308,247.00
19.11.2025	18.17	17.53	18.10	17.69	3,346,822.00
20.11.2025	17.85	17.40	17.67	17.41	3,671,696.00
21.11.2025	18.61	17.56	17.57	18.31	3,552,855.00
24.11.2025	18.46	18.11	18.31	18.19	3,154,729.00
25.11.2025	18.72	18.20	18.31	18.65	2,461,906.00
26.11.2025	18.95	18.53	18.55	18.91	3,253,371.00
28.11.2025	18.84	18.61	18.76	18.74	1,641,948.00
01.12.2025	19.19	18.55	18.60	19.11	4,187,347.00
02.12.2025	18.98	18.59	18.90	18.84	3,594,913.00
03.12.2025	19.17	18.86	18.95	18.91	2,539,864.00
04.12.2025	18.93	18.33	18.86	18.48	3,989,291.00
05.12.2025	18.81	18.46	18.63	18.53	4,962,068.00
08.12.2025	18.68	18.11	18.61	18.17	4,726,832.00
09.12.2025	18.30	18.01	18.12	18.16	2,847,836.00
10.12.2025	18.39	17.92	18.25	18.26	5,893,787.00
11.12.2025	18.91	18.25	18.36	18.90	4,021,476.00
12.12.2025	19.34	18.94	18.99	19.15	4,896,231.00
15.12.2025	19.82	19.12	19.24	19.53	4,410,941.00
16.12.2025	19.57	18.82	19.44	19.06	4,189,349.00
17.12.2025	19.41	18.99	18.99	19.30	3,590,740.00
18.12.2025	19.43	19.02	19.36	19.08	3,662,451.00
19.12.2025	19.31	18.94	19.02	18.96	5,327,268.00
22.12.2025	19.22	18.85	18.88	18.96	3,828,822.00
23.12.2025	18.99	18.65	18.95	18.94	2,150,339.00
24.12.2025	19.14	18.92	19.00	19.12	933,227.00
26.12.2025	19.39	19.03	19.15	19.38	1,637,213.00
29.12.2025	19.47	19.09	19.40	19.26	2,164,901.00
30.12.2025	19.49	19.24	19.26	19.32	1,709,273.00
31.12.2025	19.35	19.04	19.26	19.10	1,847,935.00
02.01.2026	19.64	19.18	19.26	19.51	2,757,220.00
05.01.2026	20.33	19.53	19.60	19.91	6,170,883.00
06.01.2026	20.62	19.99	20.01	20.56	3,531,544.00
07.01.2026	20.81	20.23	20.75	20.40	6,604,053.00
08.01.2026	20.81	20.08	20.25	20.70	9,134,930.00
09.01.2026	21.25	20.61	20.88	21.06	5,928,124.00
12.01.2026	21.03	19.80	20.98	20.16	6,371,819.00
13.01.2026	20.47	19.40	20.32	19.65	4,045,354.00
14.01.2026	20.02	19.35	19.60	19.85	3,581,002.00
15.01.2026	20.45	19.76	19.95	20.38	4,235,987.00
16.01.2026	20.41	20.06	20.31	20.13	3,368,933.00
20.01.2026	19.94	19.36	19.94	19.38	4,823,007.00
21.01.2026	20.00	19.52	19.63	19.71	4,744,394.00
22.01.2026	20.44	19.80	19.85	20.07	5,015,905.00
23.01.2026	20.01	19.43	19.94	19.85	4,075,262.00
26.01.2026	19.92	19.60	19.88	19.65	2,955,739.00
27.01.2026	19.66	19.27	19.43	19.57	2,652,482.00
28.01.2026	19.78	19.49	19.57	19.62	2,687,203.00
29.01.2026	19.80	19.23	19.78	19.74	3,226,891.00
30.01.2026	20.19	19.61	19.75	20.09	3,468,104.00
02.02.2026	20.11	19.74	19.98	19.88	3,218,776.00
03.02.2026	20.27	19.55	19.58	19.92	3,383,000.00
04.02.2026	21.13	19.99	20.01	21.03	4,471,189.00
05.02.2026	21.92	21.04	21.08	21.78	6,427,796.00
06.02.2026	21.87	21.31	21.69	21.73	7,451,612.00
09.02.2026	21.75	21.10	21.39	21.72	3,977,508.00
10.02.2026	22.34	21.67	21.74	21.96	3,767,398.00
11.02.2026	22.41	21.61	21.70	22.28	4,503,680.00
12.02.2026	20.10	18.58	19.52	18.71	14,213,530.00
13.02.2026	20.13	18.60	18.73	19.78	7,173,460.00
17.02.2026	20.92	19.97	19.99	20.75	4,973,763.00
18.02.2026	22.08	20.56	20.64	21.88	5,769,473.00
19.02.2026	21.93	21.21	21.90	21.35	2,626,058.00
20.02.2026	21.83	20.93	21.26	21.59	3,040,862.00
23.02.2026	21.48	21.07	21.29	21.27	2,694,887.00
24.02.2026	21.41	20.58	21.15	20.63	2,592,230.00
25.02.2026	20.93	20.20	20.42	20.74	2,680,227.00
26.02.2026	21.16	20.27	20.82	20.34	3,458,514.00
27.02.2026	20.49	19.91	20.14	20.37	14,042,420.00
02.03.2026	19.91	19.28	19.86	19.70	3,188,814.00

צרו איתנו קשר *5988