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 > איקוויה הולדינגס > גרפים

עדכון אחרון 18:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איקוויה הולדינגס

IQVIA Holdings

מניה IQV 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	172.44	172.44	172.44	172.44	0.00
16:50	171.63	171.63	171.63	171.63	20,436.00
17:00	171.39	171.39	171.39	171.39	30,901.00
17:10	170.63	170.63	170.63	170.63	15,891.00
17:20	169.7025	169.7025	169.7025	169.7025	18,849.00
17:30	169.33	169.33	169.33	169.33	26,373.00
17:40	169.54	169.54	169.54	169.54	38,301.00
17:50	170.04	170.04	170.04	170.04	21,910.00
18:00	170.015	170.015	170.015	170.015	20,579.00
18:10	170.635	170.635	170.635	170.635	13,960.00
18:20	171.315	171.315	171.315	171.315	26,671.00
18:30	171.73	171.73	171.73	171.73	19,121.00
18:40	171.465	171.465	171.465	171.465	19,259.00
18:50	171.86	171.86	171.86	171.86	17,876.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	170.815	169.3278	170.31	169.62	1,897,310.00
27.02.2026 17:30	170.64	169.57	169.57	170.524	2,339,953.00
27.02.2026 18:00	172.19	170.66	170.66	171.75	3,050,684.00
27.02.2026 18:30	173.21	171.55	171.62	173.11	5,120,037.00
27.02.2026 19:00	174.17	173.02	173.02	174	6,398,349.00
27.02.2026 19:30	175.05	173.66	174.025	175.05	8,297,586.00
27.02.2026 20:00	175.9	175.11	175.15	175.825	7,735,232.00
27.02.2026 20:30	177.35	175.57	175.795	177.35	11,197,113.00
27.02.2026 21:00	177.34	176.0025	177.32	176.69	12,919,238.00
27.02.2026 21:30	177.685	176.03	176.905	176.9575	14,585,102.00
27.02.2026 22:00	178	177.1	177.125	177.785	14,798,167.00
27.02.2026 22:30	179.09	177.905	177.905	179.045	15,634,008.00
02.03.2026 16:30	176.95	173.47	173.48	173.705	159,416.00
02.03.2026 17:00	174.495	173.04	173.51	173.04	436,843.00
02.03.2026 17:30	174.9	173.205	173.205	174.795	694,983.00
02.03.2026 18:00	174.81	173.125	174.81	173.125	1,175,079.00
02.03.2026 18:30	174.15	172.785	173.13	173.115	1,921,802.00
02.03.2026 19:00	173.03	172.45	172.94	172.865	2,216,368.00
02.03.2026 19:30	175.52	172.76	172.76	175.495	3,947,046.00
02.03.2026 20:00	175.88	175.385	175.575	175.8	4,050,087.00
02.03.2026 20:30	175.97	174.975	175.825	175.275	4,770,254.00
02.03.2026 21:00	176.08	175.02	175.14	176.08	4,601,791.00
02.03.2026 21:30	176.21	175.6271	176.15	175.655	4,210,612.00
02.03.2026 22:00	175.71	174.7075	175.57	175.105	6,134,121.00
02.03.2026 22:30	175.11	174.26	174.83	174.26	8,944,435.00
03.03.2026 16:30	172.44	170.35	171.5	171.78	260,413.00
03.03.2026 17:00	171.835	168.96	171.835	169.09	651,979.00
03.03.2026 17:30	170.75	168.7	169.0855	170.7299	1,376,593.00
03.03.2026 18:00	171.975	170.38	170.82	171.85	1,666,227.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	185.59	179.28	184.73	183.57	1,645,130.00
05.03.2025	186.15	181.54	183.05	185.85	1,046,815.00
06.03.2025	188.90	183.67	184.88	185.47	1,215,605.00
07.03.2025	191.83	183.46	184.28	191.63	1,971,667.00
10.03.2025	193.01	188.52	189.12	188.78	1,890,912.00
11.03.2025	189.10	180.67	188.39	183.48	1,671,942.00
12.03.2025	186.89	182.97	185.07	185.42	1,531,664.00
13.03.2025	185.46	180.11	185.46	181.43	1,289,089.00
14.03.2025	185.53	182.03	183.12	185.19	1,100,331.00
17.03.2025	186.54	183.59	184.93	184.90	1,368,352.00
18.03.2025	188.71	182.92	185.30	188.54	1,344,794.00
19.03.2025	189.92	185.61	189.92	186.94	1,008,388.00
20.03.2025	186.90	183.04	185.88	184.26	1,344,523.00
21.03.2025	186.07	180.00	182.85	185.89	3,242,588.00
24.03.2025	188.38	184.72	187.07	186.11	1,477,623.00
25.03.2025	187.06	179.63	187.04	181.39	1,566,007.00
26.03.2025	181.25	179.12	180.27	180.02	1,316,674.00
27.03.2025	180.71	176.74	179.63	179.36	1,394,207.00
28.03.2025	178.99	176.03	178.99	177.39	1,553,475.00
31.03.2025	177.86	169.37	176.72	176.30	2,234,710.00
01.04.2025	177.65	170.66	176.92	171.24	1,226,506.00
02.04.2025	174.61	169.11	169.69	174.37	1,499,263.00
03.04.2025	173.89	166.11	172.44	167.69	2,170,561.00
04.04.2025	164.47	154.35	163.75	154.73	2,217,809.00
07.04.2025	160.33	146.06	149.86	153.01	3,382,670.00
08.04.2025	159.03	142.57	157.91	144.49	2,697,641.00
09.04.2025	157.68	135.97	140.91	157.02	5,982,980.00
10.04.2025	152.96	140.32	152.00	143.22	3,282,618.00
11.04.2025	146.90	140.64	144.89	145.55	2,601,626.00
14.04.2025	151.80	146.80	149.28	150.92	2,446,436.00
15.04.2025	152.48	148.38	150.22	149.15	1,217,741.00
16.04.2025	151.49	147.52	149.09	148.44	1,322,232.00
17.04.2025	149.32	143.50	149.32	143.91	3,302,588.00
21.04.2025	142.41	137.49	142.24	141.22	1,944,140.00
22.04.2025	143.85	137.79	142.83	143.61	1,733,300.00
23.04.2025	154.17	146.13	149.17	147.06	2,294,957.00
24.04.2025	150.74	146.21	147.59	150.68	1,457,527.00
25.04.2025	150.86	145.90	147.07	150.28	1,333,062.00
28.04.2025	152.42	148.48	151.31	150.13	1,422,839.00
29.04.2025	153.98	149.11	150.60	153.45	1,222,772.00
30.04.2025	155.34	151.00	152.69	155.07	2,232,264.00
01.05.2025	155.00	148.05	154.86	151.10	1,841,714.00
02.05.2025	156.31	152.41	154.85	153.48	1,697,044.00
05.05.2025	154.43	151.18	151.81	152.30	2,024,247.00
06.05.2025	153.32	143.65	149.83	146.20	2,920,243.00
07.05.2025	153.69	146.72	149.60	153.30	2,879,531.00
08.05.2025	156.50	151.00	155.20	153.29	2,667,928.00
09.05.2025	154.99	148.74	153.69	148.99	1,365,745.00
12.05.2025	156.53	151.50	152.88	156.13	5,398,655.00
13.05.2025	155.95	150.61	155.00	150.68	2,492,417.00
14.05.2025	151.97	141.67	150.68	141.82	2,738,993.00
15.05.2025	141.66	137.34	140.83	140.43	2,595,862.00
16.05.2025	143.74	138.00	140.89	142.82	2,227,230.00
19.05.2025	143.57	139.13	140.09	143.54	3,085,809.00
20.05.2025	145.77	142.87	143.56	144.95	4,613,523.00
21.05.2025	144.73	137.26	142.93	137.29	2,870,665.00
22.05.2025	138.46	135.39	136.41	138.04	3,034,405.00
23.05.2025	137.88	134.65	135.96	137.00	2,248,500.00
27.05.2025	141.95	139.55	139.84	140.54	1,690,508.00
28.05.2025	140.87	138.20	140.10	138.78	1,601,484.00
29.05.2025	141.67	137.75	140.59	141.02	2,221,896.00
30.05.2025	141.33	137.33	140.20	140.33	2,874,682.00
02.06.2025	139.66	136.43	139.14	139.10	1,536,976.00
03.06.2025	143.39	136.41	138.51	142.78	1,926,948.00
04.06.2025	149.00	143.00	144.04	147.90	2,684,411.00
05.06.2025	149.86	146.44	148.86	147.37	3,264,205.00
06.06.2025	152.34	147.62	148.22	152.32	2,718,899.00
09.06.2025	154.83	151.58	154.26	154.15	2,410,309.00
10.06.2025	160.63	153.93	154.51	159.77	2,796,521.00
11.06.2025	163.79	158.05	160.05	158.83	2,739,697.00
12.06.2025	160.23	157.26	158.00	159.13	1,584,470.00
13.06.2025	158.98	156.06	156.06	156.89	1,473,864.00
16.06.2025	159.85	155.20	157.48	159.25	1,643,781.00
17.06.2025	158.99	153.23	157.45	154.10	2,631,011.00
18.06.2025	156.01	153.88	155.01	154.61	1,667,170.00
20.06.2025	156.91	153.82	155.60	154.73	2,589,928.00
23.06.2025	157.07	153.01	153.27	155.17	4,530,703.00
24.06.2025	158.93	155.61	156.59	158.58	1,606,725.00
25.06.2025	159.62	156.13	157.84	158.71	2,093,221.00
26.06.2025	160.22	156.49	159.94	158.16	2,550,669.00
27.06.2025	159.58	156.01	158.86	157.47	2,309,431.00
30.06.2025	158.99	155.15	157.87	157.59	2,841,010.00
01.07.2025	167.32	156.01	157.31	162.61	1,497,522.00
02.07.2025	164.91	161.73	163.15	164.65	1,277,958.00
03.07.2025	166.91	164.24	165.10	164.24	674,102.00
07.07.2025	164.99	160.87	163.25	162.45	1,488,839.00
08.07.2025	168.47	162.71	163.17	164.47	1,557,524.00
09.07.2025	166.74	160.28	165.88	162.02	1,289,745.00
10.07.2025	168.97	162.28	162.83	165.53	1,612,054.00
11.07.2025	164.89	161.36	163.54	162.80	1,156,667.00
14.07.2025	162.85	159.46	161.45	160.13	1,364,944.00
15.07.2025	162.24	157.59	161.51	157.68	1,438,680.00
16.07.2025	159.80	156.16	158.33	158.64	1,480,061.00
17.07.2025	163.83	157.78	158.32	163.25	2,194,810.00
18.07.2025	164.68	159.20	164.21	160.63	2,312,739.00
21.07.2025	161.70	158.66	160.97	158.96	2,331,962.00
22.07.2025	190.13	170.16	171.33	187.38	6,854,843.00
23.07.2025	194.88	186.32	191.27	194.24	5,027,279.00
24.07.2025	206.78	196.29	197.10	200.82	5,460,021.00
25.07.2025	201.04	195.32	201.04	199.17	2,138,877.00
28.07.2025	201.21	196.85	198.68	197.76	1,883,431.00
29.07.2025	198.04	192.17	197.76	194.55	2,157,659.00
30.07.2025	195.70	189.67	194.80	191.54	1,277,760.00
31.07.2025	191.00	184.91	188.93	185.86	1,887,333.00
01.08.2025	184.00	178.92	183.27	182.45	1,644,089.00
04.08.2025	184.62	180.23	181.62	182.75	1,100,397.00
05.08.2025	184.13	180.47	183.01	183.93	1,389,975.00
06.08.2025	183.79	176.47	183.79	177.49	1,663,460.00
07.08.2025	180.95	176.72	179.83	178.95	848,595.00
08.08.2025	180.40	177.90	178.84	179.86	875,191.00
11.08.2025	181.66	179.10	180.06	180.09	1,071,019.00
12.08.2025	186.57	179.59	180.50	185.91	1,432,944.00
13.08.2025	190.81	186.52	186.78	190.23	1,564,756.00
14.08.2025	189.98	186.76	187.81	189.40	946,456.00
15.08.2025	192.32	190.08	191.06	191.09	903,194.00
18.08.2025	193.59	190.32	191.73	192.54	1,340,931.00
19.08.2025	196.22	191.74	192.54	192.35	1,093,641.00
20.08.2025	193.30	190.46	191.92	192.04	860,784.00
21.08.2025	190.79	185.11	190.77	185.39	1,064,175.00
22.08.2025	193.23	186.01	187.25	191.15	1,619,418.00
25.08.2025	190.83	187.01	190.83	188.02	1,031,749.00
26.08.2025	189.67	186.52	188.21	187.76	1,505,881.00
27.08.2025	188.98	185.38	186.87	188.80	1,014,432.00
28.08.2025	189.42	186.10	188.53	188.73	1,152,557.00
29.08.2025	192.13	188.00	188.00	190.81	1,088,092.00
02.09.2025	189.46	183.47	189.28	183.74	1,258,872.00
03.09.2025	185.35	181.44	183.35	184.62	1,191,972.00
04.09.2025	184.71	177.82	183.46	184.08	1,240,371.00
05.09.2025	188.68	184.30	184.40	187.68	1,263,215.00
08.09.2025	189.00	183.70	185.65	187.68	1,304,279.00
09.09.2025	191.85	187.98	191.34	189.64	1,196,529.00
10.09.2025	190.90	183.10	189.26	183.87	1,087,324.00
11.09.2025	190.69	184.61	184.61	190.69	1,362,501.00
12.09.2025	190.28	186.46	188.38	187.22	946,159.00
15.09.2025	189.27	185.48	187.40	185.97	944,854.00
16.09.2025	188.29	184.75	186.16	186.81	993,157.00
17.09.2025	191.71	185.49	186.95	186.69	955,190.00
18.09.2025	190.66	186.97	188.18	189.36	226,100.00
19.09.2025	190.77	187.71	190.23	188.28	189,015.00
22.09.2025	189.29	185.56	186.04	187.84	405,259.00
23.09.2025	189.62	185.96	187.71	186.45	600,037.00
24.09.2025	187.77	180.61	186.45	181.16	457,350.00
25.09.2025	180.19	176.16	180.19	176.63	665,737.00
26.09.2025	179.69	176.64	177.09	179.56	519,736.00
29.09.2025	181.71	177.08	179.99	180.73	456,754.00
30.09.2025	190.83	179.20	181.13	189.98	857,219.00
01.10.2025	204.25	190.63	190.99	203.93	1,285,985.00
02.10.2025	207.38	200.84	202.30	204.44	1,398,974.00
03.10.2025	209.20	204.12	204.95	206.55	947,704.00
06.10.2025	207.46	204.32	206.92	205.04	497,988.00
07.10.2025	208.00	200.23	205.88	200.87	653,036.00
08.10.2025	201.80	197.62	198.97	200.60	623,274.00
09.10.2025	205.32	201.10	203.00	203.04	626,413.00
10.10.2025	204.62	197.75	203.64	198.24	1,004,296.00
13.10.2025	206.20	199.08	199.10	203.78	724,821.00
14.10.2025	207.04	200.03	202.07	204.64	848,678.00
15.10.2025	206.81	201.81	204.95	203.14	655,129.00
16.10.2025	208.18	203.21	204.06	205.82	1,188,942.00
17.10.2025	206.07	202.01	204.98	204.55	840,686.00
20.10.2025	212.48	205.01	206.20	212.10	887,053.00
21.10.2025	219.93	212.50	213.75	218.72	1,482,673.00
22.10.2025	222.00	215.85	218.57	218.00	877,506.00
23.10.2025	225.00	217.07	222.00	219.91	1,022,385.00
24.10.2025	221.95	219.92	220.01	220.46	624,449.00
27.10.2025	222.22	217.15	222.22	217.43	1,083,648.00
28.10.2025	221.23	209.46	212.38	218.07	1,017,538.00
29.10.2025	222.59	215.74	218.53	217.90	1,178,422.00
30.10.2025	220.16	216.16	216.60	216.45	968,044.00
31.10.2025	218.51	214.09	216.41	216.48	910,126.00
03.11.2025	215.35	208.34	212.57	213.94	1,008,890.00
04.11.2025	215.94	209.09	211.52	211.05	700,580.00
05.11.2025	211.99	207.18	209.50	210.10	736,835.00
06.11.2025	212.67	208.88	210.40	210.93	989,398.00
07.11.2025	211.30	206.72	209.38	210.37	518,571.00
10.11.2025	214.44	210.30	210.55	213.06	531,313.00
11.11.2025	220.07	213.47	213.57	218.50	858,259.00
12.11.2025	223.21	218.51	219.00	220.84	716,983.00
13.11.2025	228.03	217.61	218.80	223.64	1,354,307.00
14.11.2025	224.23	220.02	221.84	220.63	647,093.00
17.11.2025	222.89	215.69	219.74	216.17	729,668.00
18.11.2025	219.42	213.90	214.94	217.28	614,876.00
19.11.2025	218.99	214.98	217.10	217.37	432,104.00
20.11.2025	222.00	216.05	219.50	217.06	444,825.00
21.11.2025	225.90	216.69	216.69	224.99	681,659.00
24.11.2025	228.76	222.00	224.85	228.10	652,601.00
25.11.2025	234.29	228.82	228.98	231.88	710,974.00
26.11.2025	232.10	228.68	230.47	231.82	670,995.00
28.11.2025	232.71	229.98	231.87	230.06	238,076.00
01.12.2025	232.58	228.26	229.45	228.51	547,928.00
02.12.2025	229.83	225.54	227.46	225.63	724,041.00
03.12.2025	230.80	226.06	227.62	227.24	545,458.00
04.12.2025	227.53	214.03	227.53	224.81	1,553,620.00
05.12.2025	225.99	221.71	224.65	225.88	883,842.00
08.12.2025	225.06	222.22	224.54	223.52	538,385.00
09.12.2025	223.55	217.88	223.49	218.06	547,334.00
10.12.2025	224.50	219.42	218.76	222.88	762,131.00
11.12.2025	226.03	221.66	223.38	226.03	465,399.00
12.12.2025	226.76	220.65	226.00	222.25	471,775.00
15.12.2025	224.52	220.88	223.90	223.64	665,716.00
16.12.2025	223.59	220.12	223.14	221.69	699,936.00
17.12.2025	225.47	220.60	220.60	221.55	512,316.00
18.12.2025	225.80	221.26	221.60	222.47	584,167.00
19.12.2025	223.48	219.80	223.14	220.71	1,008,009.00
22.12.2025	224.70	220.30	220.54	224.33	700,650.00
23.12.2025	225.38	222.91	224.21	225.17	273,422.00
24.12.2025	226.39	224.12	225.46	225.96	167,862.00
26.12.2025	227.11	225.68	226.07	226.83	167,708.00
29.12.2025	227.55	225.85	225.21	227.11	190,482.00
30.12.2025	228.27	225.59	226.52	227.63	203,070.00
31.12.2025	227.74	225.30	228.21	225.49	213,196.00
02.01.2026	228.15	223.11	225.50	225.37	359,029.00
05.01.2026	234.95	221.78	223.35	234.62	764,894.00
06.01.2026	241.81	234.42	234.01	240.56	817,621.00
07.01.2026	246.71	240.00	240.03	244.23	1,128,307.00
08.01.2026	245.22	239.00	242.47	243.13	860,906.00
09.01.2026	247.04	242.43	243.49	242.43	690,846.00
12.01.2026	244.02	239.24	243.31	240.88	448,478.00
13.01.2026	244.67	238.49	241.69	241.61	496,235.00
14.01.2026	242.32	239.69	241.51	241.54	387,327.00
15.01.2026	242.43	238.04	240.31	241.35	396,274.00
16.01.2026	241.55	237.67	240.43	237.67	625,500.00
20.01.2026	237.29	230.65	233.08	233.71	642,479.00
21.01.2026	242.69	233.13	235.39	241.37	491,861.00
22.01.2026	242.99	238.21	241.71	239.08	610,374.00
23.01.2026	239.09	234.69	238.89	235.27	335,346.00
26.01.2026	239.51	227.99	235.07	239.45	434,706.00
27.01.2026	244.16	235.45	237.05	241.08	684,429.00
28.01.2026	241.10	237.87	240.16	239.70	853,779.00
29.01.2026	240.20	233.65	238.40	235.53	762,184.00
30.01.2026	234.87	228.67	234.64	230.07	649,345.00
02.02.2026	231.75	226.57	228.27	231.28	391,912.00
03.02.2026	233.48	201.55	231.49	203.65	2,907,816.00
04.02.2026	206.00	197.25	200.99	202.29	1,839,732.00
05.02.2026	199.50	176.18	197.10	180.44	2,461,258.00
06.02.2026	190.08	182.77	184.54	187.49	1,852,756.00
09.02.2026	193.26	185.15	187.49	192.60	993,115.00
10.02.2026	194.83	181.77	192.97	182.53	1,700,784.00
11.02.2026	185.00	174.83	180.35	177.12	2,132,680.00
12.02.2026	170.00	156.66	164.32	168.86	3,262,638.00
13.02.2026	172.35	165.60	169.53	166.94	1,621,323.00
17.02.2026	167.55	162.86	167.12	164.52	1,070,931.00
18.02.2026	171.13	163.35	164.95	171.06	1,116,042.00
19.02.2026	170.63	161.94	168.48	169.25	1,694,652.00
20.02.2026	169.34	163.62	168.70	165.58	1,095,702.00
23.02.2026	166.12	159.67	165.76	162.11	1,330,124.00
24.02.2026	166.43	162.03	162.76	164.94	1,151,822.00
25.02.2026	166.03	160.00	165.74	160.77	1,342,535.00
26.02.2026	172.37	163.04	165.42	170.58	2,029,598.00
27.02.2026	179.23	167.13	168.47	178.84	2,526,153.00
02.03.2026	177.21	172.45	174.87	174.32	766,438.00

צרו איתנו קשר *5988