גלובס פיננסי

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 > סיגייט טכנולוג'י > גרפים

עדכון אחרון 03.03.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיגייט טכנולוג'י

Seagate Technology

מניה STX נאסד"ק 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	359.45	359.45	359.45	359.45	0.00
16:50	356.82	356.82	356.82	356.82	143,117.00
17:00	361.49	361.49	361.49	361.49	114,036.00
17:10	358.68	358.68	358.68	358.68	108,997.00
17:20	355.46	355.46	355.46	355.46	82,115.00
17:30	352.02	352.02	352.02	352.02	120,363.00
17:40	351.81	351.81	351.81	351.81	130,738.00
17:50	354.544	354.544	354.544	354.544	71,884.00
18:00	355.87	355.87	355.87	355.87	47,605.00
18:10	361.13	361.13	361.13	361.13	60,868.00
18:20	357.615	357.615	357.615	357.615	63,003.00
18:30	360	360	360	360	39,228.00
18:40	361.33	361.33	361.33	361.33	43,089.00
18:50	361.6	361.6	361.6	361.6	34,214.00
19:00	362.57	362.57	362.57	362.57	56,102.00
19:10	361.83	361.83	361.83	361.83	29,879.00
19:20	361.73	361.73	361.73	361.73	24,414.00
19:30	364.11	364.11	364.11	364.11	38,142.00
19:40	361.07	361.07	361.07	361.07	36,635.00
19:50	361.45	361.45	361.45	361.45	33,298.00
20:00	359.23	359.23	359.23	359.23	27,442.00
20:10	359.48	359.48	359.48	359.48	27,507.00
20:20	360.53	360.53	360.53	360.53	34,198.00
20:30	363.355	363.355	363.355	363.355	44,894.00
20:40	361.515	361.515	361.515	361.515	37,939.00
20:50	362.41	362.41	362.41	362.41	35,031.00
21:00	362.43	362.43	362.43	362.43	23,349.00
21:10	363.23	363.23	363.23	363.23	30,063.00
21:20	363.81	363.81	363.81	363.81	62,383.00
21:30	363.635	363.635	363.635	363.635	32,600.00
21:40	359.25	359.25	359.25	359.25	56,441.00
21:50	361.34	361.34	361.34	361.34	69,319.00
22:00	356.75	356.75	356.75	356.75	69,020.00
22:10	357.0101	357.0101	357.0101	357.0101	44,176.00
22:20	359.7	359.7	359.7	359.7	61,636.00
22:30	358.16	358.16	358.16	358.16	46,026.00
22:40	359.71	359.71	359.71	359.71	39,013.00
22:50	359.2701	359.2701	359.2701	359.2701	42,629.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2026 17:00	407.3	394.41	405.2	396.1	7,387,435.00
26.02.2026 17:30	401.01	394.06	395.09	398.0001	13,136,271.00
26.02.2026 18:00	404.22	397.425	398.19	403.765	16,178,534.00
26.02.2026 18:30	404.475	400.68	403.225	400.68	21,485,967.00
26.02.2026 19:00	401.81	398	401.68	399.475	27,353,623.00
26.02.2026 19:30	400.88	397.8	399.47	400.4841	32,819,803.00
26.02.2026 20:00	402.55	400.03	401.21	400.4	30,832,603.00
26.02.2026 20:30	403.09	400.54	400.79	402.445	37,533,763.00
26.02.2026 21:00	406.3388	402.12	402.12	405.543	42,760,343.00
26.02.2026 21:30	409.8	405.03	405.1	408.44	36,939,763.00
26.02.2026 22:00	408.33	406.515	408.13	407.595	30,864,165.00
26.02.2026 22:30	409.62	407.48	407.63	409.62	59,146,413.00
27.02.2026 16:30	408.14	397.2	400.95	405.43	14,345,593.00
27.02.2026 17:00	415.4116	406.17	406.98	411.775	18,337,034.00
27.02.2026 17:30	412.01	406	412.01	409.49	18,351,289.00
27.02.2026 18:00	411.3401	408.4901	409.02	409.135	16,567,473.00
27.02.2026 18:30	410.54	407.935	409.79	408.65	23,006,613.00
27.02.2026 19:00	410.6	405.31	408.825	405.31	19,658,435.00
27.02.2026 19:30	407.77	405.2	405.4	406.52	26,853,463.00
27.02.2026 20:00	406.7	403.42	406.28	404.28	26,558,449.00
27.02.2026 20:30	406.11	402.755	404.055	406.1	19,122,292.00
27.02.2026 21:00	408.775	405.35	406.07	406.16	26,364,698.00
27.02.2026 21:30	406.55	405.18	405.955	405.91	21,851,597.00
27.02.2026 22:00	410.2	405.42	405.42	409.48	26,930,540.00
27.02.2026 22:30	412.2	407.585	409.695	408.09	28,653,249.00
02.03.2026 16:30	406.25	387.815	395.86	396.1	3,942,470.00
02.03.2026 17:00	396.08	377.78	394.61	381.0722	6,592,495.00
02.03.2026 17:30	384.641	377.69	381.14	383.215	10,960,765.00
02.03.2026 18:00	387.21	381.41	383.47	382.64	14,089,966.00
02.03.2026 18:30	385	381.225	383.5644	383.869	24,037,220.00
02.03.2026 19:00	385.25	381.65	384.69	385	34,413,158.00
02.03.2026 19:30	385.55	382.88	385	384.495	33,240,752.00
02.03.2026 20:00	386.255	381.52	384.8	381.995	42,445,958.00
02.03.2026 20:30	383.87	381.3	382.145	382.05	44,503,100.00
02.03.2026 21:00	384.625	381.945	382.285	383.93	39,963,374.00
02.03.2026 21:30	386.22	382.41	383.555	382.66	46,484,510.00
02.03.2026 22:00	382.5899	374.57	382.4	374.57	63,038,023.00
02.03.2026 22:30	381.27	374.78	375.42	379.52	79,048,679.00
03.03.2026 16:30	364.44	353.05	359.53	359.565	16,513,625.00
03.03.2026 17:00	362.305	350.7201	359.895	350.7201	23,972,182.00
03.03.2026 17:30	357.5545	350.845	350.87	357.415	25,828,720.00
03.03.2026 18:00	361.255	356.36	356.36	360.17	35,605,226.00
03.03.2026 18:30	363.73	358.38	359.82	361.74	45,828,862.00
03.03.2026 19:00	364.61	361.22	361.6	364.2	45,310,073.00
03.03.2026 19:30	363.77	358.5014	363.77	358.5014	59,747,588.00
03.03.2026 20:00	363.98	358.355	358.355	362.0151	54,273,703.00
03.03.2026 20:30	363.18	360.97	361.265	362.205	57,135,746.00
03.03.2026 21:00	365.23	361.2775	362.57	361.2775	61,073,605.00
03.03.2026 21:30	361.5	356.01	359.5	357.215	63,816,914.00
03.03.2026 22:00	359.7	356.415	356.785	358.6	71,792,772.00
03.03.2026 22:30	360.105	356.58	359.01	357.33	86,218,807.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2025	93.77	90.19	93.68	92.43	5,173,038.00
06.03.2025	90.67	86.39	90.55	86.64	5,191,652.00
07.03.2025	89.77	86.30	86.86	88.00	4,574,701.00
10.03.2025	87.95	84.36	87.21	86.41	4,520,474.00
11.03.2025	87.96	85.40	86.41	86.97	3,805,506.00
12.03.2025	89.47	86.26	88.00	86.73	3,808,876.00
13.03.2025	87.44	85.00	86.79	85.62	1,572,650.00
14.03.2025	88.63	86.93	86.95	87.90	2,261,080.00
17.03.2025	91.05	87.64	87.64	90.51	2,948,528.00
18.03.2025	90.57	88.44	90.48	88.64	2,204,814.00
19.03.2025	89.64	88.18	88.44	88.93	2,225,473.00
20.03.2025	89.78	88.29	88.29	88.38	2,058,843.00
21.03.2025	88.69	86.60	87.95	88.27	2,575,978.00
24.03.2025	90.07	88.48	89.41	88.79	1,715,003.00
25.03.2025	88.44	85.73	88.32	87.96	3,153,970.00
26.03.2025	88.19	85.94	87.60	87.63	3,534,295.00
27.03.2025	89.25	86.30	87.21	87.50	2,977,438.00
28.03.2025	87.36	84.33	86.99	84.92	1,885,482.00
31.03.2025	85.31	82.88	84.49	84.95	2,628,506.00
01.04.2025	85.33	83.31	84.60	84.54	2,728,184.00
02.04.2025	86.34	83.52	83.74	85.52	2,803,764.00
03.04.2025	81.16	71.28	80.18	71.53	12,908,140.00
04.04.2025	68.68	63.95	68.66	66.73	9,246,000.00
07.04.2025	72.56	64.18	65.00	68.66	7,280,475.00
08.04.2025	72.43	65.40	70.99	66.54	5,679,726.00
09.04.2025	76.02	63.19	65.74	74.29	9,427,912.00
10.04.2025	72.48	68.65	71.71	69.74	5,483,294.00
11.04.2025	71.21	67.63	69.23	70.15	3,878,541.00
14.04.2025	75.23	71.60	74.93	72.67	3,436,198.00
15.04.2025	73.50	71.85	72.09	72.00	3,145,755.00
16.04.2025	73.11	71.29	71.49	72.82	5,798,907.00
17.04.2025	76.44	72.89	73.49	75.78	4,588,294.00
21.04.2025	74.65	72.62	74.45	73.93	2,949,167.00
22.04.2025	75.91	74.60	74.70	75.36	2,177,789.00
23.04.2025	81.18	77.56	79.15	78.09	4,013,719.00
24.04.2025	83.27	79.14	79.16	83.04	4,105,349.00
25.04.2025	83.81	82.00	83.33	82.82	3,563,992.00
28.04.2025	82.89	80.56	82.21	82.16	2,895,292.00
29.04.2025	82.68	81.22	81.58	81.60	6,324,521.00
30.04.2025	91.51	85.47	87.14	91.03	11,875,530.00
01.05.2025	93.17	89.89	92.00	90.01	5,495,940.00
02.05.2025	93.29	91.29	91.55	93.07	3,407,145.00
05.05.2025	94.33	91.98	92.32	93.58	2,805,280.00
06.05.2025	94.41	91.92	92.46	93.90	2,737,192.00
07.05.2025	95.67	93.32	93.99	95.45	3,697,059.00
08.05.2025	97.22	94.97	96.31	96.30	2,392,575.00
09.05.2025	97.73	95.63	97.11	95.71	2,158,389.00
12.05.2025	103.04	100.00	101.13	101.95	5,791,453.00
13.05.2025	105.98	101.55	101.90	105.47	4,335,908.00
14.05.2025	105.86	104.48	105.15	105.19	4,245,522.00
15.05.2025	108.00	105.91	106.96	107.43	4,703,126.00
16.05.2025	108.98	107.00	107.52	107.79	3,233,213.00
19.05.2025	109.67	105.66	105.91	109.04	3,286,164.00
20.05.2025	109.48	106.28	109.47	106.97	3,404,111.00
21.05.2025	107.82	103.73	106.50	104.43	4,799,260.00
22.05.2025	111.47	105.35	106.08	108.86	8,041,801.00
23.05.2025	113.17	108.28	108.28	112.74	5,980,404.00
27.05.2025	117.36	113.20	113.87	117.05	4,484,358.00
28.05.2025	118.63	116.82	117.24	117.34	4,081,948.00
29.05.2025	118.20	116.28	117.56	118.11	2,342,970.00
30.05.2025	119.13	116.67	117.17	117.94	4,352,594.00
02.06.2025	119.76	116.78	117.01	119.15	3,097,311.00
03.06.2025	124.04	118.75	119.10	123.23	4,831,976.00
04.06.2025	127.69	123.73	123.73	127.64	5,767,358.00
05.06.2025	129.95	127.36	127.91	127.70	4,763,969.00
06.06.2025	129.96	126.76	128.90	126.97	4,370,639.00
09.06.2025	132.23	128.88	129.54	130.17	5,422,059.00
10.06.2025	130.68	126.35	129.97	127.99	6,105,146.00
11.06.2025	129.08	125.71	129.05	126.49	4,552,518.00
12.06.2025	127.35	125.79	126.15	126.07	3,004,405.00
13.06.2025	128.31	124.63	125.17	127.27	2,997,432.00
16.06.2025	131.49	127.61	128.70	131.04	3,524,401.00
17.06.2025	133.50	130.00	130.45	130.87	3,410,750.00
18.06.2025	133.76	130.36	130.87	131.26	2,816,237.00
20.06.2025	132.61	130.32	132.17	130.96	5,983,924.00
23.06.2025	133.89	130.92	132.33	133.08	4,304,073.00
24.06.2025	137.54	133.85	134.00	136.31	4,669,667.00
25.06.2025	138.69	136.28	137.67	138.54	3,574,126.00
26.06.2025	140.80	138.00	138.54	140.69	3,044,535.00
27.06.2025	142.47	140.29	141.58	141.44	4,649,069.00
30.06.2025	144.48	141.58	142.00	144.33	3,662,704.00
01.07.2025	145.73	142.63	143.64	145.04	4,949,372.00
02.07.2025	152.05	144.79	145.04	151.94	6,701,426.00
03.07.2025	152.15	149.24	152.00	149.44	3,619,649.00
07.07.2025	151.80	147.74	149.47	148.39	3,615,628.00
08.07.2025	149.71	143.43	149.06	144.47	4,597,485.00
09.07.2025	145.92	141.71	145.92	142.01	6,193,092.00
10.07.2025	146.24	142.45	144.50	144.50	5,592,557.00
11.07.2025	147.91	143.50	144.00	147.18	2,867,062.00
14.07.2025	149.96	145.62	148.55	149.08	2,855,053.00
15.07.2025	150.96	147.80	150.31	149.05	2,461,087.00
16.07.2025	149.00	145.51	148.98	147.12	2,694,077.00
17.07.2025	149.65	146.35	147.12	146.72	5,152,267.00
18.07.2025	149.91	146.22	147.61	149.08	3,336,380.00
21.07.2025	150.92	148.03	149.46	149.63	3,453,572.00
22.07.2025	149.28	144.76	149.00	146.59	3,044,010.00
23.07.2025	152.83	147.00	147.15	152.76	4,017,041.00
24.07.2025	153.88	151.08	152.23	152.73	2,423,054.00
25.07.2025	153.33	148.43	152.40	150.89	3,125,147.00
28.07.2025	152.04	149.74	151.48	150.46	2,581,625.00
29.07.2025	155.52	150.00	151.75	152.68	6,116,554.00
30.07.2025	148.54	138.30	141.00	147.42	12,010,460.00
31.07.2025	157.45	146.90	148.30	157.01	7,043,057.00
01.08.2025	156.61	150.92	153.36	154.81	3,827,152.00
04.08.2025	157.62	152.40	156.79	154.81	2,509,126.00
05.08.2025	157.40	147.21	156.80	151.74	3,445,014.00
06.08.2025	153.00	146.85	153.00	147.27	3,769,878.00
07.08.2025	148.55	144.75	144.98	148.10	2,244,155.00
08.08.2025	151.08	148.56	149.50	150.45	1,901,390.00
11.08.2025	156.10	151.23	151.61	151.69	2,759,319.00
12.08.2025	158.00	152.23	152.23	155.59	2,361,392.00
13.08.2025	157.50	154.86	156.35	156.92	2,051,507.00
14.08.2025	156.84	154.20	155.26	155.73	2,319,311.00
15.08.2025	155.75	152.05	155.75	154.43	1,425,737.00
18.08.2025	158.82	154.07	154.95	158.70	2,008,174.00
19.08.2025	158.98	155.31	158.09	157.93	2,545,917.00
20.08.2025	158.67	152.50	157.18	158.40	2,177,054.00
21.08.2025	159.36	153.03	158.24	154.60	2,299,923.00
22.08.2025	160.57	154.22	155.12	159.21	1,919,869.00
25.08.2025	165.28	158.68	159.00	164.00	2,513,693.00
26.08.2025	166.91	163.72	163.72	165.24	3,272,079.00
27.08.2025	168.20	165.54	165.90	167.24	2,672,628.00
28.08.2025	173.21	167.11	167.11	172.38	3,078,427.00
29.08.2025	173.41	166.66	172.06	167.40	2,798,490.00
02.09.2025	170.75	163.86	164.41	170.50	3,174,710.00
03.09.2025	176.49	170.01	171.10	176.32	3,786,696.00
04.09.2025	184.11	175.82	177.40	183.98	5,567,644.00
05.09.2025	189.23	183.02	186.00	188.16	3,755,673.00
08.09.2025	191.52	187.18	189.99	189.24	4,007,642.00
09.09.2025	192.02	188.00	189.02	191.59	3,217,884.00
10.09.2025	193.80	189.90	193.01	193.04	4,341,459.00
11.09.2025	199.24	192.99	193.30	196.81	3,624,306.00
12.09.2025	198.37	193.32	196.70	195.99	3,292,947.00
15.09.2025	214.20	199.65	200.00	211.12	6,448,767.00
16.09.2025	215.20	207.66	211.30	211.13	4,870,624.00
17.09.2025	214.21	206.26	210.40	213.36	4,254,611.00
18.09.2025	219.53	215.14	216.72	216.64	2,176,329.00
19.09.2025	220.79	216.00	218.43	221.49	1,847,554.00
22.09.2025	230.82	221.97	222.90	229.34	3,500,942.00
23.09.2025	231.96	223.51	229.37	228.17	2,673,425.00
24.09.2025	231.41	223.09	227.87	223.63	1,646,392.00
25.09.2025	222.53	216.03	220.53	218.43	2,303,875.00
26.09.2025	220.82	213.06	220.33	216.97	1,439,825.00
29.09.2025	234.11	224.81	226.75	229.14	3,693,457.00
30.09.2025	236.51	226.26	227.12	236.06	2,810,959.00
01.10.2025	258.40	232.82	234.34	256.84	6,922,329.00
02.10.2025	264.83	251.90	263.30	254.74	3,434,568.00
03.10.2025	261.29	251.65	255.76	252.79	3,586,814.00
06.10.2025	261.24	242.45	260.11	242.83	3,764,911.00
07.10.2025	244.74	223.01	244.65	225.01	7,072,063.00
08.10.2025	229.04	222.75	224.87	224.35	3,746,450.00
09.10.2025	225.07	218.63	224.34	221.70	2,463,051.00
10.10.2025	224.26	213.62	220.40	214.38	3,970,957.00
13.10.2025	225.65	216.51	225.56	219.51	2,314,416.00
14.10.2025	217.40	210.57	215.38	211.63	2,719,099.00
15.10.2025	220.59	212.35	215.66	219.38	4,719,723.00
16.10.2025	232.98	221.86	224.00	226.03	3,734,966.00
17.10.2025	230.45	220.94	222.43	225.40	2,252,311.00
20.10.2025	233.28	209.37	230.00	214.40	3,190,288.00
21.10.2025	216.53	210.68	212.53	214.57	1,556,381.00
22.10.2025	219.32	209.00	213.67	215.05	2,013,703.00
23.10.2025	226.91	218.25	218.25	226.41	1,715,307.00
24.10.2025	240.85	230.54	234.08	234.12	2,470,420.00
27.10.2025	241.56	227.63	241.33	230.32	3,609,392.00
28.10.2025	230.00	217.67	229.18	223.00	3,930,909.00
29.10.2025	268.91	240.06	240.84	265.62	6,570,763.00
30.10.2025	274.48	258.00	258.62	268.34	4,376,793.00
31.10.2025	280.35	243.36	276.83	255.88	5,830,947.00
03.11.2025	269.56	253.65	258.75	265.55	3,121,008.00
04.11.2025	260.32	249.48	255.06	250.38	2,539,619.00
05.11.2025	283.94	257.31	258.29	275.77	5,895,934.00
06.11.2025	284.42	273.52	277.27	278.47	2,969,488.00
07.11.2025	279.81	263.46	274.00	279.35	3,763,012.00
10.11.2025	296.00	287.11	290.71	293.99	2,919,339.00
11.11.2025	296.15	283.52	288.98	288.00	2,616,239.00
12.11.2025	297.88	279.00	288.00	283.26	2,737,497.00
13.11.2025	277.50	258.85	274.20	262.56	3,854,793.00
14.11.2025	267.81	251.09	254.15	258.21	3,459,896.00
17.11.2025	269.80	254.48	257.50	261.38	1,905,787.00
18.11.2025	261.36	249.53	257.39	253.86	1,608,412.00
19.11.2025	263.82	253.99	253.99	259.14	1,662,861.00
20.11.2025	275.70	237.40	273.18	240.50	2,779,585.00
21.11.2025	240.50	228.61	237.40	237.49	2,871,955.00
24.11.2025	256.70	242.92	242.92	253.38	3,232,811.00
25.11.2025	263.47	247.00	251.29	261.89	1,815,341.00
26.11.2025	275.00	262.72	264.66	272.28	2,566,226.00
28.11.2025	277.58	269.51	275.00	276.69	926,529.00
01.12.2025	275.98	266.00	272.09	270.10	1,642,334.00
02.12.2025	278.17	259.44	272.91	266.87	2,234,873.00
03.12.2025	266.46	250.53	266.46	258.67	2,621,347.00
04.12.2025	266.40	257.36	258.67	265.63	1,329,320.00
05.12.2025	279.67	269.12	269.90	278.79	2,114,868.00
08.12.2025	288.27	278.67	280.00	285.41	2,150,309.00
09.12.2025	289.44	280.00	285.79	282.86	1,526,643.00
10.12.2025	301.47	281.30	283.70	298.92	2,638,028.00
11.12.2025	308.93	288.63	295.90	307.85	2,316,969.00
12.12.2025	304.00	280.51	302.00	287.64	3,754,011.00
15.12.2025	293.59	284.23	291.89	285.58	2,259,596.00
16.12.2025	294.94	280.51	285.41	288.13	2,015,560.00
17.12.2025	296.68	276.11	291.11	277.65	2,277,142.00
18.12.2025	299.23	286.67	287.98	292.00	2,664,794.00
19.12.2025	305.43	293.69	296.67	296.36	22,393,160.00
22.12.2025	302.00	279.00	300.96	282.85	2,401,791.00
23.12.2025	282.85	274.71	278.58	282.80	1,496,387.00
24.12.2025	288.50	281.55	281.55	285.27	1,214,942.00
26.12.2025	289.80	282.68	288.76	286.22	766,201.00

צרו איתנו קשר *5988