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 > פידלטי נשיונל אינפורמיישן סרוויסס > גרפים

עדכון אחרון 18:11

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פידלטי נשיונל אינפורמיישן סרוויסס

Fidelity National Information

מניה FIS 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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	49.37	49.37	49.37	49.37	0.00
16:50	49.14	49.14	49.14	49.14	38,388.00
17:00	48.87	48.87	48.87	48.87	117,623.00
17:10	48.77	48.77	48.77	48.77	93,845.00
17:20	48.98	48.98	48.98	48.98	53,592.00
17:30	48.94	48.94	48.94	48.94	66,728.00
17:40	49.19	49.19	49.19	49.19	57,438.00
17:50	49.415	49.415	49.415	49.415	74,815.00
18:00	49.27	49.27	49.27	49.27	41,297.00
18:10	49.34	49.34	49.34	49.34	41,279.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	50.3625	49.925	50.21	50.3625	1,022,693.00
27.02.2026 17:30	50.645	50.285	50.39	50.4	1,444,180.00
27.02.2026 18:00	50.61	50.275	50.46	50.61	1,671,998.00
27.02.2026 18:30	50.785	50.62	50.635	50.745	2,590,923.00
27.02.2026 19:00	50.9	50.66	50.79	50.6614	2,867,251.00
27.02.2026 19:30	50.85	50.615	50.705	50.85	3,166,835.00
27.02.2026 20:00	51.06	50.815	50.88	50.85	3,850,267.00
27.02.2026 20:30	50.85	50.6	50.85	50.69	3,994,339.00
27.02.2026 21:00	50.715	50.44	50.71	50.51	4,557,188.00
27.02.2026 21:30	50.78	50.51	50.54	50.665	4,170,402.00
27.02.2026 22:00	50.905	50.7063	50.725	50.76	4,018,063.00
27.02.2026 22:30	51.1	50.7	50.8	50.92	4,574,348.00
02.03.2026 16:30	50.535	49.85	49.85	50.2915	103,912.00
02.03.2026 17:00	50.625	50.26	50.355	50.26	291,488.00
02.03.2026 17:30	50.38	50.04	50.26	50.36	518,679.00
02.03.2026 18:00	50.45	50.055	50.45	50.055	787,090.00
02.03.2026 18:30	50.25	50.0108	50.02	50.2203	1,322,075.00
02.03.2026 19:00	50.555	50.21	50.25	50.49	2,062,480.00
02.03.2026 19:30	50.61	50.36	50.475	50.56	2,673,239.00
02.03.2026 20:00	50.835	50.555	50.56	50.83	3,186,381.00
02.03.2026 20:30	50.9	50.55	50.825	50.635	3,637,880.00
02.03.2026 21:00	50.715	50.46	50.62	50.63	4,608,620.00
02.03.2026 21:30	50.6499	50.5	50.63	50.61	4,622,110.00
02.03.2026 22:00	50.63	50.39	50.58	50.415	6,037,859.00
02.03.2026 22:30	50.48	50	50.3953	50	7,158,885.00
03.03.2026 16:30	49.655	48.695	49.145	49.01	207,317.00
03.03.2026 17:00	49.1	48.64	48.98	49.1	904,110.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	72.20	69.76	71.38	69.89	3,808,210.00
05.03.2025	70.23	68.80	69.91	69.66	2,973,485.00
06.03.2025	70.60	68.73	69.04	70.39	2,566,253.00
07.03.2025	72.01	70.14	70.26	71.27	4,575,761.00
10.03.2025	72.68	70.44	70.60	71.27	4,910,790.00
11.03.2025	71.08	68.08	70.80	68.12	4,395,248.00
12.03.2025	68.40	66.51	68.19	68.12	3,301,021.00
13.03.2025	71.02	68.11	68.52	69.75	5,225,965.00
14.03.2025	71.30	69.42	69.81	70.89	3,723,490.00
17.03.2025	72.91	70.24	70.67	72.26	3,420,632.00
18.03.2025	73.78	72.01	72.65	73.29	5,841,201.00
19.03.2025	74.92	72.64	73.04	74.38	3,451,706.00
20.03.2025	74.89	73.71	73.86	74.41	3,472,571.00
21.03.2025	74.43	73.12	74.16	73.35	6,912,484.00
24.03.2025	74.33	73.50	73.71	74.29	2,459,261.00
25.03.2025	74.56	73.90	74.49	74.17	2,919,562.00
26.03.2025	75.34	74.10	74.87	74.58	2,014,725.00
27.03.2025	75.24	74.22	74.56	75.07	2,412,326.00
28.03.2025	75.38	73.22	75.07	73.65	2,280,184.00
31.03.2025	75.01	73.18	73.67	74.68	3,004,109.00
01.04.2025	74.93	73.86	74.60	74.57	2,387,180.00
02.04.2025	75.89	73.82	74.18	75.74	2,732,698.00
03.04.2025	76.37	73.95	74.25	74.51	4,952,607.00
04.04.2025	73.66	69.70	73.22	69.90	8,771,731.00
07.04.2025	71.47	67.19	68.80	68.70	6,029,395.00
08.04.2025	71.53	67.21	70.54	68.14	4,899,763.00
09.04.2025	72.82	66.70	67.22	72.41	5,578,156.00
10.04.2025	72.31	68.24	71.80	69.51	3,422,693.00
11.04.2025	72.70	68.70	69.61	72.35	3,490,136.00
14.04.2025	72.39	71.17	72.12	71.36	3,683,185.00
15.04.2025	72.25	69.96	72.04	70.08	3,529,054.00
16.04.2025	70.32	68.08	70.22	68.64	4,109,736.00
17.04.2025	75.32	69.89	70.20	74.58	8,056,922.00
21.04.2025	78.50	75.56	75.94	76.37	10,322,600.00
22.04.2025	79.40	76.57	77.05	79.12	5,443,620.00
23.04.2025	81.70	78.86	80.24	79.41	5,263,587.00
24.04.2025	80.79	78.40	79.08	79.87	5,489,398.00
25.04.2025	79.73	78.55	79.20	79.40	2,890,923.00
28.04.2025	79.84	76.97	79.78	77.98	4,056,959.00
29.04.2025	78.69	77.62	78.04	78.63	3,425,589.00
30.04.2025	79.13	77.16	78.44	78.88	3,532,606.00
01.05.2025	78.60	77.58	78.11	77.71	2,587,705.00
02.05.2025	79.35	78.32	78.87	78.86	3,190,995.00
05.05.2025	78.98	78.04	78.75	78.32	4,405,220.00
06.05.2025	78.00	75.13	77.08	75.89	7,377,121.00
07.05.2025	77.10	74.70	76.24	75.51	5,011,943.00
08.05.2025	78.70	75.65	75.91	77.92	4,855,810.00
09.05.2025	79.02	77.91	78.32	78.34	2,754,156.00
12.05.2025	79.56	77.93	79.16	78.88	3,471,381.00
13.05.2025	78.98	77.31	78.93	77.68	3,595,582.00
14.05.2025	78.39	76.98	77.62	78.05	4,414,816.00
15.05.2025	78.80	77.80	77.98	78.71	4,284,313.00
16.05.2025	79.88	78.53	78.74	79.86	4,883,795.00
19.05.2025	81.31	79.15	79.27	80.98	3,139,096.00
20.05.2025	81.26	80.08	80.68	80.60	2,990,112.00
21.05.2025	80.70	79.13	79.93	79.17	2,827,455.00
22.05.2025	79.14	77.51	78.87	78.34	2,642,282.00
23.05.2025	78.56	77.21	77.82	78.22	1,696,575.00
27.05.2025	79.98	78.00	78.18	79.96	2,605,894.00
28.05.2025	80.46	79.82	80.01	79.97	2,609,748.00
29.05.2025	79.97	77.60	79.97	78.27	3,561,650.00
30.05.2025	79.64	77.50	78.17	79.61	5,576,856.00
02.06.2025	79.49	77.92	78.72	79.09	3,950,661.00
03.06.2025	80.31	78.30	78.32	80.14	4,554,343.00
04.06.2025	81.06	80.13	80.33	80.34	2,457,734.00
05.06.2025	80.99	80.02	80.34	80.54	2,229,620.00
06.06.2025	81.71	80.91	81.33	81.23	2,439,824.00
09.06.2025	81.99	80.50	81.15	81.69	2,213,171.00
10.06.2025	81.96	80.71	81.77	81.10	2,505,219.00
11.06.2025	81.59	80.52	81.44	81.06	2,220,973.00
12.06.2025	81.04	80.03	80.76	80.82	2,502,092.00
13.06.2025	80.01	78.94	79.88	79.35	2,949,590.00
16.06.2025	80.99	79.68	79.91	80.94	2,575,903.00
17.06.2025	81.18	80.31	80.78	80.44	2,053,897.00
18.06.2025	81.73	80.27	80.50	80.44	3,023,843.00
20.06.2025	80.94	79.85	80.46	80.17	4,367,228.00
23.06.2025	80.86	79.45	80.01	80.50	3,217,161.00
24.06.2025	82.36	81.01	81.49	82.13	3,560,741.00
25.06.2025	82.22	80.66	82.13	80.73	2,700,266.00
26.06.2025	80.93	79.24	80.80	80.00	4,046,492.00
27.06.2025	80.92	79.48	80.26	80.80	4,298,102.00
30.06.2025	81.50	80.62	80.87	81.41	2,335,740.00
01.07.2025	82.74	80.89	81.25	82.35	3,001,379.00
02.07.2025	82.41	80.58	82.30	81.27	3,393,028.00
03.07.2025	81.98	81.30	81.35	81.77	1,293,048.00
07.07.2025	82.02	80.53	81.86	80.84	2,240,009.00
08.07.2025	81.14	79.80	80.66	79.85	2,323,782.00
09.07.2025	80.25	79.42	79.96	80.02	2,364,754.00
10.07.2025	80.97	79.66	79.87	80.22	2,700,121.00
11.07.2025	79.64	78.13	79.61	78.65	3,049,206.00
14.07.2025	80.24	78.70	79.05	79.50	2,148,172.00
15.07.2025	79.71	78.70	79.29	78.70	1,678,706.00
16.07.2025	79.42	78.40	79.03	79.35	2,498,798.00
17.07.2025	80.95	79.39	80.00	80.74	2,238,593.00
18.07.2025	81.15	80.06	81.05	80.33	2,382,398.00
21.07.2025	80.79	79.71	80.36	80.08	1,297,888.00
22.07.2025	81.70	80.08	80.21	81.64	1,645,246.00
23.07.2025	81.83	79.67	81.43	81.58	2,406,538.00
24.07.2025	81.75	80.38	81.42	80.41	2,276,343.00
25.07.2025	82.06	79.86	80.42	81.94	2,694,227.00
28.07.2025	82.17	81.08	81.41	81.83	1,539,438.00
29.07.2025	82.62	81.43	82.11	81.62	1,828,943.00
30.07.2025	82.07	80.50	81.66	80.64	1,872,261.00
31.07.2025	80.99	79.27	80.20	79.41	2,869,976.00
01.08.2025	79.45	77.86	79.35	78.36	2,782,929.00
04.08.2025	79.32	78.43	78.84	78.96	2,876,223.00
05.08.2025	76.49	70.86	74.80	72.22	11,721,590.00
06.08.2025	72.64	69.79	72.23	69.90	6,482,489.00
07.08.2025	71.94	69.83	70.16	70.07	4,691,155.00
08.08.2025	71.19	69.31	70.08	71.16	4,362,103.00
11.08.2025	71.87	69.18	71.25	69.87	3,362,928.00
12.08.2025	71.86	69.93	70.15	71.76	2,816,643.00
13.08.2025	72.91	70.98	71.31	72.77	5,230,074.00
14.08.2025	72.68	71.52	72.50	71.58	3,458,665.00
15.08.2025	71.99	70.71	71.54	70.83	3,952,381.00
18.08.2025	71.08	69.73	70.71	69.73	3,911,326.00
19.08.2025	70.15	69.18	69.72	69.33	3,623,717.00
20.08.2025	70.32	69.07	69.31	69.76	3,179,587.00
21.08.2025	69.82	68.81	69.54	69.55	3,826,272.00
22.08.2025	71.90	69.93	70.04	71.76	3,012,189.00
25.08.2025	71.67	70.63	71.67	71.08	2,347,426.00
26.08.2025	71.57	69.69	71.08	70.00	4,437,659.00
27.08.2025	70.78	69.74	69.95	69.75	3,532,274.00
28.08.2025	69.98	69.33	69.79	69.75	2,895,742.00
29.08.2025	70.38	69.39	69.95	69.81	4,449,758.00
02.09.2025	69.88	67.91	69.78	68.31	3,556,546.00
03.09.2025	68.47	67.60	67.91	68.19	2,608,826.00
04.09.2025	69.36	68.25	68.88	68.71	3,002,342.00
05.09.2025	69.89	68.26	68.92	68.74	3,308,814.00
08.09.2025	69.06	67.59	68.49	68.96	3,919,258.00
09.09.2025	70.27	68.48	68.83	68.64	5,646,148.00
10.09.2025	68.66	65.96	67.81	66.37	9,790,026.00
11.09.2025	67.74	65.82	66.52	67.71	6,465,867.00
12.09.2025	67.52	66.45	67.42	66.84	4,106,754.00
15.09.2025	67.43	66.52	67.27	66.93	3,601,942.00
16.09.2025	66.95	65.66	66.73	66.44	2,988,693.00
17.09.2025	68.15	66.32	66.54	67.15	3,959,539.00
18.09.2025	67.32	66.07	67.31	66.25	1,579,370.00
19.09.2025	66.96	65.04	66.43	65.08	2,714,762.00
22.09.2025	65.05	64.26	64.84	64.65	2,452,530.00
23.09.2025	64.65	63.19	64.39	63.38	2,479,276.00
24.09.2025	64.29	63.00	63.10	64.13	2,756,006.00
25.09.2025	64.99	63.65	64.10	63.79	1,832,395.00
26.09.2025	64.34	63.66	63.82	64.25	2,906,608.00
29.09.2025	66.00	64.11	64.35	65.84	2,282,739.00
30.09.2025	67.13	65.35	66.70	65.92	1,815,842.00
01.10.2025	66.54	65.38	66.04	66.50	1,970,286.00
02.10.2025	67.25	66.12	66.23	66.43	1,836,888.00
03.10.2025	67.46	66.18	66.54	66.70	1,343,270.00
06.10.2025	67.30	66.23	66.86	67.15	1,893,299.00
07.10.2025	69.14	67.46	67.69	68.56	1,834,071.00
08.10.2025	68.68	67.69	68.42	68.14	1,295,112.00
09.10.2025	68.75	67.94	68.32	68.59	1,583,414.00
10.10.2025	69.04	66.83	68.57	66.88	1,750,928.00
13.10.2025	67.47	66.23	66.94	67.31	1,469,532.00
14.10.2025	68.50	67.06	67.14	67.76	2,043,669.00
15.10.2025	67.73	66.34	67.65	66.58	1,312,223.00
16.10.2025	66.99	65.54	66.60	65.81	1,845,748.00
17.10.2025	66.99	65.82	66.00	66.85	1,272,043.00
20.10.2025	68.07	67.14	67.25	67.94	917,490.00
21.10.2025	68.47	66.94	67.76	67.69	2,395,850.00
22.10.2025	68.92	67.38	67.92	67.88	2,018,194.00
23.10.2025	68.05	67.07	67.53	67.53	1,883,753.00
24.10.2025	68.98	67.59	68.18	67.80	2,206,620.00
27.10.2025	68.00	66.36	67.78	66.52	2,405,424.00
28.10.2025	66.83	65.72	66.10	65.97	1,722,094.00
29.10.2025	62.89	59.52	60.73	61.54	9,545,230.00
30.10.2025	63.27	61.77	62.12	62.40	2,630,786.00
31.10.2025	62.61	61.29	61.59	62.52	1,425,170.00
03.11.2025	62.44	61.08	62.05	62.21	2,328,412.00
04.11.2025	63.48	61.55	62.49	63.15	2,936,980.00
05.11.2025	65.00	62.45	64.18	64.76	3,752,560.00
06.11.2025	65.96	63.45	64.92	64.69	1,549,344.00
07.11.2025	65.28	63.86	64.48	64.78	1,845,904.00
10.11.2025	65.61	64.05	64.77	65.44	1,217,970.00
11.11.2025	66.52	65.34	65.93	66.40	1,545,926.00
12.11.2025	66.39	65.22	66.05	66.22	1,582,798.00
13.11.2025	66.45	65.39	65.52	66.28	1,722,742.00
14.11.2025	66.28	63.97	66.05	64.24	1,921,466.00
17.11.2025	64.87	63.82	64.39	63.93	1,453,766.00
18.11.2025	64.18	63.01	63.89	63.15	1,662,816.00
19.11.2025	63.39	62.45	63.06	62.67	1,387,605.00
20.11.2025	63.67	62.28	62.94	62.38	1,209,719.00
21.11.2025	64.81	62.40	62.40	64.09	1,786,666.00
24.11.2025	64.89	63.83	64.13	64.41	2,702,758.00
25.11.2025	66.28	64.56	64.96	65.68	971,340.00
26.11.2025	66.10	64.91	65.19	65.38	1,055,641.00
28.11.2025	66.17	65.24	65.42	65.74	451,684.00
01.12.2025	66.83	64.91	65.14	66.24	1,227,783.00
02.12.2025	67.30	65.71	66.52	66.80	1,613,740.00
03.12.2025	67.41	65.41	66.94	65.65	2,283,004.00
04.12.2025	66.13	64.92	65.97	65.55	1,455,686.00
05.12.2025	66.93	65.34	65.50	66.65	1,331,358.00
08.12.2025	66.47	65.56	66.26	65.90	1,170,901.00
09.12.2025	65.91	64.98	65.27	65.18	1,100,870.00
10.12.2025	66.73	65.27	65.36	66.58	1,220,724.00
11.12.2025	67.53	66.44	66.64	67.25	2,228,338.00
12.12.2025	68.18	66.91	67.98	67.10	1,338,045.00
15.12.2025	67.68	66.36	67.41	66.59	1,651,534.00
16.12.2025	67.31	66.19	66.99	66.58	1,025,086.00
17.12.2025	67.13	66.10	66.50	66.29	1,138,993.00
18.12.2025	66.67	65.36	66.52	65.88	1,224,208.00
19.12.2025	66.38	65.62	65.90	66.02	1,944,145.00
22.12.2025	67.44	66.04	66.07	66.89	1,097,320.00
23.12.2025	67.33	66.44	67.00	66.80	809,173.00
24.12.2025	67.55	66.84	67.07	67.17	404,785.00
26.12.2025	67.31	66.87	67.03	67.19	504,541.00
29.12.2025	67.92	66.90	67.27	67.47	733,329.00
30.12.2025	67.62	67.00	67.34	67.16	718,364.00
31.12.2025	67.17	66.43	67.09	66.47	870,377.00
02.01.2026	66.59	65.44	66.50	65.63	842,794.00
05.01.2026	67.44	65.09	65.17	66.32	1,364,386.00
06.01.2026	67.30	65.49	65.84	67.03	995,265.00
07.01.2026	67.32	66.55	67.04	66.73	1,013,221.00
08.01.2026	68.37	66.36	66.63	67.50	1,027,831.00
09.01.2026	68.21	66.40	67.92	66.82	1,764,983.00
12.01.2026	66.64	64.06	64.61	66.22	2,230,836.00
13.01.2026	66.73	63.85	66.02	64.21	1,540,364.00
14.01.2026	64.54	63.49	64.25	63.98	1,159,811.00
15.01.2026	64.11	62.70	63.89	63.44	1,491,127.00
16.01.2026	63.69	62.47	63.35	63.35	1,139,384.00
20.01.2026	62.89	59.95	62.40	60.08	2,909,617.00
21.01.2026	61.81	60.56	60.62	60.59	1,918,471.00
22.01.2026	61.53	60.38	60.74	61.29	1,870,105.00
23.01.2026	61.43	60.13	60.96	60.50	1,302,147.00
26.01.2026	60.80	58.75	60.86	59.09	2,904,189.00
27.01.2026	59.41	57.78	59.21	58.06	2,744,420.00
28.01.2026	58.37	56.02	57.86	56.15	2,546,648.00
29.01.2026	56.49	54.65	56.56	55.17	4,260,845.00
30.01.2026	55.32	54.40	55.12	55.24	2,368,802.00
02.02.2026	56.29	55.04	55.67	56.10	1,961,651.00
03.02.2026	55.01	50.85	54.84	50.93	3,776,472.00
04.02.2026	52.49	50.74	50.85	51.56	4,401,277.00
05.02.2026	52.73	50.48	51.81	50.83	2,843,597.00
06.02.2026	51.99	50.53	51.28	51.91	4,899,207.00
09.02.2026	51.58	50.22	51.41	50.58	3,359,444.00
10.02.2026	51.27	50.07	50.52	50.55	3,419,440.00
11.02.2026	50.43	48.29	50.44	48.30	2,607,164.00
12.02.2026	48.90	46.16	48.61	46.93	4,078,283.00
13.02.2026	47.22	46.41	47.13	46.79	2,553,040.00
17.02.2026	48.32	47.21	47.42	47.52	3,776,903.00
18.02.2026	48.68	47.55	47.76	48.57	2,502,192.00
19.02.2026	49.02	48.04	48.28	48.98	1,573,736.00
20.02.2026	49.63	48.50	48.94	49.12	1,543,683.00
23.02.2026	49.06	46.75	48.91	47.45	2,911,522.00
24.02.2026	49.21	46.87	48.43	48.12	3,455,392.00
25.02.2026	49.08	47.70	48.47	49.06	3,197,083.00
26.02.2026	51.13	49.24	49.42	51.05	2,591,545.00
27.02.2026	51.12	49.67	50.58	50.95	2,887,958.00
02.03.2026	50.90	49.66	50.01	49.99	3,278,815.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית פידלטי נשיונל אינפורמיישן סרוויסס

{title}

{description}

הורדה

הודעה