גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > קימברלי קלארק > גרפים

עדכון אחרון 20:37

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קימברלי קלארק

Kimberly-Clark

מניה KMB ניו-יורק USD

שער

136.18

שינוי

-0.36%

שינוי ב USD

-0.49

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	136.97	136.97	136.97	136.97	0.00
16:50	137.44	137.44	137.44	137.44	11,207.00
17:00	137.13	137.13	137.13	137.13	18,533.00
17:10	136.97	136.97	136.97	136.97	14,512.00
17:20	136.74	136.74	136.74	136.74	15,137.00
17:30	136.76	136.76	136.76	136.76	12,175.00
17:40	136.67	136.67	136.67	136.67	14,444.00
17:50	136.8	136.8	136.8	136.8	14,450.00
18:00	136.7	136.7	136.7	136.7	16,188.00
18:10	136.57	136.57	136.57	136.57	26,982.00
18:20	136.42	136.42	136.42	136.42	21,657.00
18:30	136.58	136.58	136.58	136.58	27,798.00
18:40	136.42	136.42	136.42	136.42	41,675.00
18:50	136.37	136.37	136.37	136.37	15,813.00
19:00	136.37	136.37	136.37	136.37	17,665.00
19:10	136.24	136.24	136.24	136.24	16,459.00
19:20	136.37	136.37	136.37	136.37	18,107.00
19:30	136.31	136.31	136.31	136.31	11,955.00
19:40	136.145	136.145	136.145	136.145	17,233.00
19:50	136.34	136.34	136.34	136.34	14,710.00
20:00	136.32	136.32	136.32	136.32	7,322.00
20:10	136.25	136.25	136.25	136.25	7,872.00
20:20	136.17	136.17	136.17	136.17	11,681.00
20:30	136.24	136.24	136.24	136.24	13,964.00
20:40	136.17	136.17	136.17	136.17	19,674.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.05.2024 17:00	136.49	136.15	136.41	136.32	736,645.00
09.05.2024 17:30	136.425	136.17	136.31	136.425	788,556.00
09.05.2024 18:00	136.45	136.17	136.45	136.17	1,077,061.00
09.05.2024 18:30	136.34	136.17	136.2	136.3	1,994,866.00
09.05.2024 19:00	136.425	136.23	136.27	136.34	1,645,973.00
09.05.2024 19:30	136.35	136.17	136.34	136.33	1,998,280.00
09.05.2024 20:00	136.365	136.12	136.325	136.275	2,368,790.00
09.05.2024 20:30	136.4	136.25	136.37	136.25	1,945,480.00
09.05.2024 21:00	136.36	136.24	136.24	136.28	3,275,144.00
09.05.2024 21:30	136.425	136.3	136.3	136.37	2,585,186.00
09.05.2024 22:00	136.41	136.31	136.311	136.4	2,823,344.00
09.05.2024 22:30	136.84	136.4	136.4	136.68	5,293,930.00
10.05.2024 16:30	136.89	135.98	136.44	136.87	333,333.00
10.05.2024 17:00	136.945	136.66	136.915	136.945	765,716.00
10.05.2024 17:30	137.08	136.8	136.915	136.8	919,058.00
10.05.2024 18:00	137.095	136.76	136.895	136.775	1,121,612.00
10.05.2024 18:30	136.999	136.74	136.74	136.999	1,304,122.00
10.05.2024 19:00	137.09	136.89	137.01	136.96	1,990,868.00
10.05.2024 19:30	137.06	136.854	136.96	136.854	2,233,120.00
10.05.2024 20:00	136.89	136.72	136.86	136.72	2,171,091.00
10.05.2024 20:30	136.87	136.745	136.77	136.79	2,378,299.00
10.05.2024 21:00	136.805	136.72	136.79	136.75	4,100,838.00
10.05.2024 21:30	136.82	136.67	136.75	136.8	2,626,474.00
10.05.2024 22:00	136.83	136.74	136.775	136.77	3,985,027.00
10.05.2024 22:30	136.92	136.69	136.78	136.69	5,506,880.00
13.05.2024 16:30	137.44	136.63	136.7	137.02	172,099.00
13.05.2024 17:00	137.16	136.69	137.07	136.695	447,334.00
13.05.2024 17:30	136.8	136.64	136.74	136.79	639,208.00
13.05.2024 18:00	136.73	136.42	136.73	136.52	960,347.00
13.05.2024 18:30	136.53	136.3216	136.5125	136.33	1,848,269.00
13.05.2024 19:00	136.37	136.22	136.35	136.295	2,044,255.00
13.05.2024 19:30	136.4082	136.145	136.325	136.275	1,785,301.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.05.2023	145.29	143.37	145.01	143.85	1,720,629.00
16.05.2023	144.94	143.13	144.06	144.66	1,616,959.00
17.05.2023	145.08	143.50	144.81	144.85	1,386,275.00
18.05.2023	144.26	142.47	144.25	143.80	1,273,838.00
19.05.2023	145.28	143.45	144.07	145.03	1,745,586.00
22.05.2023	144.80	140.51	144.35	140.70	1,720,048.00
23.05.2023	140.46	138.33	140.27	138.36	1,308,567.00
24.05.2023	138.99	137.54	138.98	137.65	1,081,878.00
25.05.2023	137.55	136.38	136.88	137.04	1,241,851.00
26.05.2023	137.22	135.54	136.80	136.30	1,257,328.00
30.05.2023	135.00	133.11	134.75	133.57	1,880,927.00
31.05.2023	135.03	132.79	134.08	134.28	5,126,035.00
01.06.2023	135.01	133.36	134.96	133.93	1,544,344.00
02.06.2023	135.39	133.48	133.71	135.21	803,298.00
05.06.2023	138.52	136.15	135.59	136.62	1,568,489.00
06.06.2023	137.13	134.90	136.85	135.62	1,520,603.00
07.06.2023	135.43	133.32	134.09	135.00	1,892,969.00
08.06.2023	134.90	133.79	133.95	134.72	1,402,539.00
09.06.2023	134.75	133.87	134.06	134.50	1,012,064.00
12.06.2023	134.92	133.63	134.92	134.66	1,762,054.00
13.06.2023	134.73	133.63	134.15	134.46	1,296,760.00
14.06.2023	135.53	134.24	134.62	135.12	1,334,869.00
15.06.2023	136.68	134.95	135.94	136.32	1,462,680.00
20.06.2023	138.54	136.36	137.95	136.39	1,484,386.00
21.06.2023	138.46	136.24	136.48	138.15	1,359,016.00
22.06.2023	139.20	137.35	138.95	137.49	1,288,285.00
23.06.2023	138.82	136.75	138.00	136.97	3,205,141.00
26.06.2023	137.54	134.90	136.94	136.39	1,640,928.00
27.06.2023	138.32	136.08	136.38	138.27	1,292,605.00
28.06.2023	137.75	135.48	137.74	136.96	1,247,102.00
29.06.2023	137.71	135.85	136.50	137.16	1,232,478.00
30.06.2023	138.35	137.16	137.55	138.06	1,590,125.00
03.07.2023	137.93	136.12	136.84	137.48	1,012,110.00
05.07.2023	137.98	136.75	137.58	137.64	1,847,293.00
06.07.2023	137.89	136.33	136.98	137.87	1,659,532.00
07.07.2023	137.10	135.06	137.05	135.36	1,610,132.00
10.07.2023	136.87	134.84	135.87	135.18	1,717,169.00
11.07.2023	135.50	134.09	135.35	135.21	1,305,499.00
12.07.2023	135.26	134.21	135.11	134.66	1,800,903.00
13.07.2023	135.18	133.99	135.18	134.78	1,097,323.00
14.07.2023	135.41	134.20	134.86	135.13	1,316,398.00
17.07.2023	135.37	134.11	135.10	134.54	1,059,068.00
18.07.2023	135.50	133.75	134.35	133.90	1,363,584.00
19.07.2023	135.59	134.00	134.06	135.35	1,685,220.00
20.07.2023	134.93	130.82	132.99	134.87	2,265,072.00
21.07.2023	137.55	135.12	135.27	137.15	2,080,720.00
24.07.2023	138.16	136.57	137.37	137.17	2,579,757.00
25.07.2023	136.78	131.22	136.78	132.92	3,840,202.00
26.07.2023	133.51	131.49	132.84	131.89	2,729,841.00
27.07.2023	132.25	130.00	132.25	130.32	3,324,871.00
28.07.2023	131.95	130.22	130.88	130.42	1,798,659.00
31.07.2023	130.62	128.49	130.01	129.10	3,105,713.00
01.08.2023	130.08	128.55	129.02	129.00	2,001,991.00
02.08.2023	130.37	128.76	128.96	129.47	1,443,711.00
03.08.2023	130.29	128.43	129.64	128.66	1,215,248.00
04.08.2023	129.03	127.68	128.65	127.77	1,312,252.00
07.08.2023	129.23	127.94	127.94	128.58	1,090,220.00
08.08.2023	129.10	127.51	129.10	127.54	1,177,103.00
09.08.2023	128.81	127.43	127.50	127.81	1,175,974.00
10.08.2023	129.14	127.43	127.65	127.78	1,497,190.00
11.08.2023	128.46	127.71	128.43	127.96	918,282.00
14.08.2023	129.16	127.32	128.66	127.43	1,324,053.00
15.08.2023	127.70	126.30	127.23	126.50	1,179,145.00
16.08.2023	127.49	126.23	126.95	126.35	1,268,583.00
17.08.2023	127.63	126.23	126.39	126.84	1,711,105.00
18.08.2023	128.78	126.34	126.69	128.24	2,220,488.00
21.08.2023	128.62	126.33	127.73	126.70	1,203,156.00
22.08.2023	128.31	126.31	126.61	127.95	1,336,541.00
23.08.2023	129.24	128.07	128.57	128.71	1,597,452.00
24.08.2023	130.42	128.52	129.00	128.54	1,387,137.00
25.08.2023	129.69	128.06	129.20	129.21	1,165,707.00
28.08.2023	129.99	128.85	129.26	129.49	1,486,794.00
29.08.2023	129.80	128.26	129.80	129.51	1,235,336.00
30.08.2023	130.19	129.14	129.56	129.46	930,303.00
31.08.2023	129.73	128.80	129.43	128.83	1,794,021.00
01.09.2023	129.11	126.52	128.96	127.46	2,252,626.00
05.09.2023	127.57	126.50	126.85	127.02	2,197,978.00
06.09.2023	127.94	126.59	126.95	126.59	2,135,728.00
07.09.2023	127.92	125.35	125.86	127.13	1,673,325.00
08.09.2023	127.91	126.82	127.34	127.48	1,261,332.00
11.09.2023	128.68	127.78	128.03	128.05	1,311,921.00
12.09.2023	128.10	124.64	128.04	124.83	1,782,495.00
13.09.2023	125.79	124.74	125.36	124.99	1,356,307.00
14.09.2023	126.13	124.85	125.25	125.88	982,128.00
15.09.2023	126.83	124.77	125.71	125.01	2,267,763.00
18.09.2023	125.78	124.54	125.39	125.12	1,354,348.00
19.09.2023	124.94	123.85	124.74	124.37	938,343.00
20.09.2023	125.84	124.26	124.90	124.93	1,207,277.00
21.09.2023	126.39	125.10	125.60	125.27	1,675,714.00
22.09.2023	125.67	123.75	125.08	123.97	1,439,806.00
25.09.2023	124.38	123.01	123.96	123.48	1,142,480.00
26.09.2023	124.30	122.88	122.88	123.53	1,359,708.00
27.09.2023	123.93	120.98	123.58	121.66	1,466,867.00
28.09.2023	122.27	120.95	122.12	121.60	1,289,447.00
29.09.2023	122.26	120.36	122.25	120.85	1,701,645.00
02.10.2023	120.60	118.17	120.26	119.01	1,719,407.00
03.10.2023	121.35	119.01	119.09	120.55	1,710,950.00
04.10.2023	121.12	119.19	120.67	121.02	1,563,886.00
05.10.2023	120.68	118.30	120.33	118.49	1,598,452.00
06.10.2023	119.21	116.32	118.28	118.81	1,260,004.00
09.10.2023	119.22	117.34	118.78	118.57	1,188,158.00
10.10.2023	120.14	118.76	119.56	119.71	1,212,394.00
11.10.2023	120.29	118.64	120.16	119.35	1,068,243.00
12.10.2023	120.39	118.36	119.98	119.75	2,016,897.00
13.10.2023	121.00	119.95	120.07	120.41	1,370,795.00
16.10.2023	122.26	120.64	121.11	121.70	1,408,627.00
17.10.2023	121.99	120.92	121.43	121.77	1,392,082.00
18.10.2023	123.81	122.48	122.79	123.43	2,036,139.00
19.10.2023	124.21	122.25	123.50	122.86	1,696,284.00
20.10.2023	123.94	122.65	123.59	123.09	2,082,633.00
23.10.2023	123.32	121.68	123.18	121.81	2,921,613.00
24.10.2023	123.48	118.38	122.50	120.50	3,814,514.00
25.10.2023	121.43	118.47	120.94	118.78	3,675,819.00
26.10.2023	122.13	118.45	118.56	120.17	3,365,031.00
27.10.2023	119.84	116.63	119.51	116.86	2,506,613.00
30.10.2023	119.64	117.46	117.70	119.52	2,026,078.00
31.10.2023	120.38	118.76	119.92	119.64	2,835,715.00
01.11.2023	120.00	118.89	120.00	119.47	1,973,713.00
02.11.2023	121.14	119.37	120.23	121.05	2,037,568.00
03.11.2023	121.84	119.13	121.29	119.39	2,481,953.00
06.11.2023	121.01	119.39	119.39	120.79	1,603,253.00
07.11.2023	121.47	120.19	120.56	120.41	1,484,669.00
08.11.2023	121.22	119.82	120.86	120.66	1,252,536.00
09.11.2023	121.00	119.00	120.77	120.12	2,279,228.00
10.11.2023	121.12	119.57	120.74	120.84	1,303,466.00
13.11.2023	121.49	120.72	120.79	121.22	1,097,864.00
14.11.2023	122.02	120.92	121.39	121.14	1,236,705.00
15.11.2023	122.07	120.97	121.20	121.55	1,966,120.00
16.11.2023	122.93	120.78	121.80	121.71	2,568,571.00
17.11.2023	122.49	121.08	122.26	121.20	1,933,805.00
20.11.2023	121.19	120.25	120.70	120.54	1,699,741.00
21.11.2023	121.74	120.37	120.78	121.55	1,500,758.00
22.11.2023	122.57	121.73	122.08	122.32	1,381,144.00
24.11.2023	122.70	121.71	122.45	122.43	613,730.00
27.11.2023	122.58	121.65	122.58	122.40	1,387,410.00
28.11.2023	123.02	121.82	122.36	121.99	1,802,418.00
29.11.2023	122.47	121.36	121.71	121.77	1,648,767.00
30.11.2023	123.79	120.93	121.64	123.73	2,704,566.00
01.12.2023	124.06	123.11	123.74	124.04	1,800,673.00
04.12.2023	124.87	123.60	123.78	124.17	1,692,910.00
05.12.2023	124.47	120.97	124.22	121.45	2,001,893.00
06.12.2023	122.47	121.16	121.78	122.45	2,414,559.00
07.12.2023	122.40	120.75	121.49	121.49	2,006,983.00
08.12.2023	121.44	119.59	121.32	119.94	1,795,492.00
11.12.2023	121.02	119.59	120.31	120.97	1,337,159.00
12.12.2023	121.83	120.86	121.23	121.77	1,650,713.00
13.12.2023	123.66	120.80	121.16	123.62	2,308,158.00
14.12.2023	123.52	120.65	123.52	120.84	2,111,827.00
15.12.2023	119.90	118.24	119.58	119.44	4,677,929.00
18.12.2023	121.07	119.51	119.78	120.59	1,710,024.00
19.12.2023	121.01	120.02	120.50	120.77	1,277,782.00
20.12.2023	120.42	118.76	120.20	118.80	1,800,595.00
21.12.2023	119.61	118.06	119.34	119.43	1,369,418.00
22.12.2023	120.71	119.63	119.73	120.21	1,134,034.00
26.12.2023	120.40	119.68	120.22	120.09	792,616.00
27.12.2023	120.38	119.56	119.67	120.31	941,809.00
28.12.2023	120.89	120.09	120.34	120.82	1,104,299.00
29.12.2023	121.61	120.76	120.82	121.51	1,764,959.00
02.01.2024	123.28	121.20	121.20	122.36	2,322,652.00
03.01.2024	123.27	121.30	122.83	121.74	1,742,390.00
04.01.2024	123.17	121.63	121.88	122.53	2,018,603.00
05.01.2024	123.02	121.47	122.52	122.25	1,394,127.00
08.01.2024	123.27	122.12	122.95	123.21	1,535,714.00
09.01.2024	123.65	122.55	123.30	123.64	1,402,532.00
10.01.2024	123.93	122.45	123.68	123.27	1,899,532.00
11.01.2024	124.02	122.78	123.55	123.69	1,086,177.00
12.01.2024	124.64	123.71	124.33	124.17	1,201,513.00
16.01.2024	124.22	122.12	124.08	123.07	2,725,613.00
17.01.2024	124.33	122.71	122.77	123.32	1,822,134.00
18.01.2024	123.33	122.16	122.37	123.04	1,347,988.00
19.01.2024	123.57	122.44	123.17	122.77	1,805,970.00
22.01.2024	123.00	121.93	122.61	122.34	1,924,995.00
23.01.2024	125.50	123.25	123.70	124.95	3,656,530.00
24.01.2024	121.02	117.77	119.71	118.04	6,018,667.00
25.01.2024	120.58	117.92	118.15	120.49	2,769,348.00
26.01.2024	121.22	119.94	120.46	121.17	2,579,588.00
29.01.2024	121.57	120.47	121.31	121.27	1,823,035.00
30.01.2024	121.84	119.92	121.35	121.70	1,948,136.00
31.01.2024	122.35	120.14	122.19	120.97	2,576,080.00
01.02.2024	123.48	119.65	120.70	123.43	1,939,413.00
02.02.2024	123.86	122.03	123.55	122.26	2,485,793.00
05.02.2024	122.45	120.88	122.10	120.98	2,231,148.00
06.02.2024	121.78	120.59	120.93	121.33	1,741,519.00
07.02.2024	122.02	120.64	122.02	121.07	1,903,470.00
08.02.2024	121.00	119.70	120.89	120.27	1,984,396.00
09.02.2024	120.47	119.11	120.08	119.81	1,611,639.00
12.02.2024	120.08	118.82	119.50	120.07	1,651,046.00
13.02.2024	120.79	118.10	120.42	118.55	1,788,903.00
14.02.2024	118.61	117.67	117.97	118.40	1,590,584.00
15.02.2024	118.83	118.05	118.65	118.79	1,590,875.00
16.02.2024	119.10	117.93	119.10	118.29	1,731,302.00
20.02.2024	120.48	118.66	118.80	119.15	2,293,169.00
21.02.2024	120.48	119.41	119.58	120.45	1,301,130.00
22.02.2024	121.26	118.62	119.76	121.05	1,679,585.00
23.02.2024	122.65	120.95	121.36	121.64	1,488,232.00
26.02.2024	122.08	121.07	121.47	121.23	1,413,471.00
27.02.2024	121.50	120.49	120.99	121.19	1,162,466.00
28.02.2024	121.59	120.53	121.09	121.23	1,080,381.00
29.02.2024	121.85	120.54	121.20	121.17	3,265,209.00
01.03.2024	123.07	121.00	121.73	122.90	2,340,346.00
04.03.2024	124.88	122.97	123.07	123.49	3,453,071.00
05.03.2024	124.39	122.99	123.78	123.62	2,358,045.00
06.03.2024	124.98	123.25	123.57	124.81	2,562,418.00
07.03.2024	126.05	123.46	124.00	125.90	2,628,937.00
08.03.2024	126.14	124.84	125.71	125.65	2,002,976.00
11.03.2024	126.85	125.83	126.12	126.78	1,260,959.00
12.03.2024	127.59	126.31	126.59	126.71	1,888,411.00
13.03.2024	127.95	126.54	126.98	127.90	1,829,572.00
14.03.2024	127.86	124.47	127.48	124.81	2,560,207.00
15.03.2024	125.45	123.39	123.39	124.47	6,510,824.00
18.03.2024	125.38	124.18	124.40	124.23	2,156,019.00
19.03.2024	125.36	124.21	124.78	125.05	1,668,492.00
20.03.2024	125.22	124.17	124.92	124.42	1,326,944.00
21.03.2024	124.95	123.02	124.03	124.81	1,799,906.00
22.03.2024	125.57	124.75	125.24	124.93	1,440,356.00
25.03.2024	126.58	124.95	125.17	125.18	2,331,982.00
26.03.2024	126.56	125.23	125.44	126.09	2,045,094.00
27.03.2024	129.29	126.30	129.29	127.27	2,414,967.00
28.03.2024	129.97	128.39	128.89	129.35	3,204,068.00
01.04.2024	129.56	128.37	128.60	128.80	2,093,049.00
02.04.2024	129.65	127.66	128.50	127.69	2,266,468.00
03.04.2024	127.79	125.88	127.55	126.06	2,100,779.00
04.04.2024	127.30	126.07	126.72	126.50	2,008,838.00
05.04.2024	126.49	125.24	126.07	126.31	1,548,750.00
08.04.2024	127.12	125.70	126.09	126.05	1,313,823.00
09.04.2024	128.04	126.12	126.21	127.94	1,884,879.00
10.04.2024	127.50	126.46	127.22	127.16	1,660,825.00
11.04.2024	127.97	125.96	127.97	126.08	1,988,740.00
12.04.2024	126.23	123.84	125.86	123.89	2,660,224.00
15.04.2024	125.58	124.70	124.98	125.40	2,340,783.00
16.04.2024	126.22	124.90	125.79	125.28	2,295,909.00
17.04.2024	126.20	125.05	125.59	125.96	2,290,778.00
18.04.2024	126.57	124.93	126.28	125.61	2,350,821.00
19.04.2024	126.92	124.46	124.89	126.83	4,795,377.00
22.04.2024	129.04	126.84	127.51	128.93	2,705,037.00
23.04.2024	139.75	134.98	138.96	136.00	5,772,797.00
24.04.2024	138.22	134.46	135.66	137.78	3,551,076.00
25.04.2024	139.35	135.81	137.98	136.43	3,024,021.00
26.04.2024	136.71	135.23	136.25	135.24	2,123,856.00
29.04.2024	135.95	134.37	135.24	135.93	2,148,059.00
30.04.2024	137.11	134.17	135.46	136.53	2,875,638.00
01.05.2024	137.61	135.24	135.24	136.47	2,105,544.00
02.05.2024	136.97	135.78	135.89	136.50	1,687,171.00
03.05.2024	136.66	134.79	135.79	136.09	1,907,294.00
06.05.2024	136.41	134.77	136.02	135.97	1,796,209.00
07.05.2024	137.38	135.64	136.93	135.98	2,454,584.00
08.05.2024	136.69	135.48	136.53	135.93	1,976,932.00
09.05.2024	136.85	135.45	136.13	136.66	1,053,541.00
10.05.2024	137.10	135.98	136.74	136.67	989,532.00

צרו איתנו קשר *5988