גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'יבודן > גרפים

עדכון אחרון 26.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'יבודן

Givaudan

מניה GIVN sixswiss CHF

שער

3,962.00

שינוי

+0.92%

שינוי ב CHF

36.00

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2023	3,131.00	3,087.00	3,100.00	3,122.00	18,000.00
02.05.2023	3,136.00	3,083.00	3,123.00	3,099.00	13,718.00
03.05.2023	3,139.00	3,084.00	3,110.00	3,108.00	12,292.00
04.05.2023	3,130.00	3,074.00	3,086.00	3,128.00	15,630.00
05.05.2023	3,174.00	3,122.00	3,136.00	3,174.00	23,971.00
08.05.2023	3,172.00	3,129.00	3,167.00	3,158.00	7,948.00
09.05.2023	3,151.00	3,093.00	3,151.00	3,116.00	18,221.00
10.05.2023	3,116.00	3,073.00	3,102.00	3,111.00	9,625.00
11.05.2023	3,187.00	3,128.00	3,129.00	3,183.00	19,028.00
12.05.2023	3,183.00	3,142.00	3,175.00	3,166.00	12,364.00
15.05.2023	3,195.00	3,156.00	3,181.00	3,165.00	8,854.00
16.05.2023	3,168.00	3,123.00	3,157.00	3,126.00	12,935.00
17.05.2023	3,125.00	3,008.00	3,125.00	3,009.00	23,791.00
19.05.2023	3,067.00	3,022.00	3,037.00	3,052.00	17,925.00
22.05.2023	3,040.00	3,005.00	3,040.00	3,021.00	15,039.00
23.05.2023	3,026.00	2,985.00	3,011.00	3,020.00	18,427.00
24.05.2023	3,016.00	2,978.00	3,003.00	3,016.00	14,256.00
25.05.2023	3,027.00	2,990.00	3,027.00	3,011.00	12,325.00
26.05.2023	3,054.00	3,004.00	3,012.00	3,051.00	14,734.00
30.05.2023	3,074.00	3,015.00	3,060.00	3,023.00	15,219.00
31.05.2023	3,062.00	2,996.00	3,020.00	2,996.00	78,772.00
01.06.2023	3,044.00	3,000.00	3,013.00	3,026.00	17,239.00
02.06.2023	3,058.00	3,015.00	3,045.00	3,043.00	12,990.00
05.06.2023	3,059.00	2,997.00	3,051.00	2,997.00	9,909.00
06.06.2023	3,046.00	2,996.00	2,996.00	3,033.00	11,962.00
07.06.2023	3,020.00	2,956.00	3,011.00	2,965.00	20,397.00
08.06.2023	2,968.00	2,935.00	2,962.00	2,951.00	19,096.00
09.06.2023	2,902.00	2,832.00	2,899.00	2,860.00	26,612.00
12.06.2023	2,908.00	2,845.00	2,885.00	2,889.00	21,205.00
13.06.2023	2,917.00	2,871.00	2,904.00	2,905.00	14,543.00
14.06.2023	2,905.00	2,860.00	2,905.00	2,884.00	17,052.00
15.06.2023	2,886.00	2,857.00	2,873.00	2,877.00	21,552.00
19.06.2023	2,924.00	2,880.00	2,920.00	2,895.00	11,648.00
20.06.2023	2,917.00	2,858.00	2,875.00	2,892.00	18,058.00
21.06.2023	2,938.00	2,868.00	2,890.00	2,883.00	19,267.00
22.06.2023	2,918.00	2,855.00	2,868.00	2,916.00	16,486.00
23.06.2023	2,980.00	2,914.00	-99.99	2,958.00	0.00
26.06.2023	2,993.00	2,947.00	2,956.00	2,966.00	18,780.00
27.06.2023	2,989.00	2,928.00	2,982.00	2,934.00	12,457.00
28.06.2023	2,966.00	2,922.00	2,935.00	2,954.00	17,089.00
29.06.2023	2,967.00	2,894.00	2,967.00	2,908.00	16,897.00
30.06.2023	2,975.00	2,917.00	2,918.00	2,965.00	22,636.00
03.07.2023	2,999.00	2,956.00	2,988.00	2,958.00	14,059.00
04.07.2023	3,014.00	2,951.00	2,961.00	3,004.00	18,585.00
05.07.2023	3,004.00	2,959.00	2,991.00	2,973.00	10,404.00
06.07.2023	2,967.00	2,912.00	2,962.00	2,929.00	15,689.00
07.07.2023	2,942.00	2,906.00	2,931.00	2,927.00	10,572.00
10.07.2023	2,939.00	2,914.00	2,919.00	2,926.00	16,820.00
11.07.2023	2,970.00	2,929.00	2,934.00	2,966.00	10,585.00
12.07.2023	3,023.00	2,938.00	2,976.00	3,007.00	14,934.00
13.07.2023	3,038.00	2,992.00	3,020.00	2,992.00	19,466.00
14.07.2023	3,017.00	2,977.00	-99.99	2,998.00	0.00
17.07.2023	2,998.00	2,941.00	2,998.00	2,944.00	15,709.00
18.07.2023	2,968.00	2,923.00	2,943.00	2,956.00	15,392.00
19.07.2023	3,008.00	2,929.00	2,975.00	2,973.00	18,474.00
20.07.2023	2,991.00	2,897.00	2,930.00	2,922.00	27,510.00
21.07.2023	2,941.00	2,826.00	2,911.00	2,849.00	19,638.00
24.07.2023	2,886.00	2,847.00	2,848.00	2,873.00	12,620.00
25.07.2023	2,924.00	2,861.00	2,890.00	2,907.00	17,366.00
26.07.2023	2,897.00	2,864.00	2,897.00	2,892.00	12,915.00
27.07.2023	2,982.00	2,903.00	2,903.00	2,951.00	14,971.00
28.07.2023	2,965.00	2,908.00	-99.99	2,943.00	0.00
31.07.2023	2,953.00	2,914.00	2,937.00	2,939.00	13,326.00
02.08.2023	2,907.00	2,868.00	2,905.00	2,881.00	20,764.00
03.08.2023	2,871.00	2,844.00	2,859.00	2,851.00	18,273.00
04.08.2023	2,867.00	2,817.00	2,854.00	2,867.00	13,469.00
07.08.2023	2,879.00	2,853.00	2,860.00	2,875.00	10,175.00
08.08.2023	2,876.00	2,837.00	2,839.00	2,848.00	12,902.00
09.08.2023	2,878.00	2,836.00	2,870.00	2,838.00	14,864.00
10.08.2023	2,913.00	2,850.00	2,852.00	2,897.00	15,707.00
11.08.2023	2,900.00	2,851.00	2,880.00	2,852.00	10,128.00
14.08.2023	2,867.00	2,831.00	2,840.00	2,865.00	9,631.00
15.08.2023	2,857.00	2,805.00	2,856.00	2,805.00	10,981.00
16.08.2023	2,835.00	2,800.00	2,800.00	2,815.00	11,101.00
17.08.2023	2,808.00	2,770.00	2,804.00	2,772.00	11,199.00
18.08.2023	2,793.00	2,724.00	2,793.00	2,751.00	15,089.00
21.08.2023	2,768.00	2,737.00	2,745.00	2,740.00	12,819.00
22.08.2023	2,774.00	2,738.00	2,755.00	2,745.00	10,088.00
23.08.2023	2,815.00	2,750.00	2,750.00	2,804.00	20,056.00
24.08.2023	2,869.00	2,824.00	2,825.00	2,844.00	19,657.00
25.08.2023	2,860.00	2,825.00	-99.99	2,849.00	0.00
28.08.2023	2,873.00	2,851.00	2,859.00	2,863.00	9,652.00
29.08.2023	2,908.00	2,870.00	2,871.00	2,901.00	21,780.00
30.08.2023	2,943.00	2,906.00	2,908.00	2,921.00	10,432.00
31.08.2023	2,976.00	2,929.00	2,932.00	2,948.00	23,657.00
01.09.2023	2,953.00	2,922.00	2,922.00	2,929.00	19,837.00
04.09.2023	2,953.00	2,917.00	2,931.00	2,922.00	9,201.00
05.09.2023	2,918.00	2,892.00	2,906.00	2,894.00	12,622.00
06.09.2023	2,942.00	2,833.00	2,877.00	2,927.00	17,008.00
07.09.2023	2,940.00	2,896.00	2,915.00	2,915.00	10,551.00
08.09.2023	2,930.00	2,885.00	-99.99	2,900.00	0.00
11.09.2023	2,914.00	2,872.00	2,904.00	2,883.00	13,679.00
12.09.2023	2,898.00	2,837.00	2,886.00	2,840.00	14,117.00
13.09.2023	2,833.00	2,777.00	2,825.00	2,815.00	17,243.00
14.09.2023	2,850.00	2,787.00	2,823.00	2,843.00	19,627.00
15.09.2023	2,886.00	2,846.00	2,877.00	2,869.00	30,395.00
18.09.2023	2,866.00	2,800.00	2,815.00	2,843.00	13,893.00
19.09.2023	2,845.00	2,801.00	2,801.00	2,831.00	10,414.00
20.09.2023	2,973.00	2,856.00	2,859.00	2,965.00	27,397.00
21.09.2023	3,000.00	2,922.00	2,938.00	2,948.00	23,872.00
22.09.2023	2,988.00	2,918.00	-99.99	2,967.00	0.00
25.09.2023	2,954.00	2,900.00	2,954.00	2,938.00	17,932.00
26.09.2023	2,965.00	2,920.00	2,920.00	2,945.00	16,248.00
27.09.2023	2,973.00	2,918.00	2,943.00	2,934.00	17,294.00
28.09.2023	2,990.00	2,870.00	2,928.00	2,979.00	20,536.00
29.09.2023	3,034.00	2,977.00	-99.99	2,994.00	0.00
02.10.2023	2,996.00	2,922.00	2,981.00	2,940.00	20,581.00
03.10.2023	2,973.00	2,910.00	2,928.00	2,913.00	18,916.00
04.10.2023	2,925.00	2,883.00	2,890.00	2,899.00	13,636.00
05.10.2023	2,942.00	2,890.00	2,915.00	2,904.00	13,244.00
06.10.2023	2,913.00	2,769.00	2,895.00	2,835.00	26,771.00
09.10.2023	2,868.00	2,775.00	2,794.00	2,828.00	22,810.00
10.10.2023	2,922.00	2,849.00	2,849.00	2,915.00	14,676.00
11.10.2023	2,948.00	2,888.00	2,899.00	2,892.00	19,157.00
12.10.2023	2,971.00	2,871.00	2,949.00	2,910.00	26,948.00
13.10.2023	2,900.00	2,860.00	-99.99	2,895.00	0.00
16.10.2023	2,928.00	2,872.00	2,884.00	2,910.00	11,985.00
17.10.2023	2,914.00	2,877.00	2,900.00	2,890.00	9,647.00
18.10.2023	2,907.00	2,863.00	2,866.00	2,898.00	15,085.00
19.10.2023	2,938.00	2,870.00	2,878.00	2,897.00	22,490.00
20.10.2023	2,902.00	2,851.00	2,858.00	2,870.00	22,985.00
23.10.2023	2,885.00	2,785.00	2,864.00	2,842.00	24,750.00
24.10.2023	2,859.00	2,795.00	2,850.00	2,824.00	13,989.00
25.10.2023	2,861.00	2,815.00	2,823.00	2,852.00	16,063.00
26.10.2023	2,910.00	2,827.00	2,839.00	2,910.00	20,720.00
27.10.2023	3,029.00	2,898.00	2,911.00	3,026.00	30,265.00
30.10.2023	3,030.00	2,958.00	3,026.00	2,988.00	18,432.00
31.10.2023	3,059.00	2,984.00	2,988.00	3,020.00	19,353.00
01.11.2023	3,049.00	3,010.00	3,024.00	3,028.00	11,430.00
02.11.2023	3,080.00	3,047.00	3,050.00	3,073.00	20,470.00
03.11.2023	3,086.00	3,030.00	3,080.00	3,057.00	15,216.00
06.11.2023	3,057.00	3,001.00	3,051.00	3,038.00	17,800.00
07.11.2023	3,082.00	3,037.00	3,047.00	3,055.00	15,309.00
08.11.2023	3,077.00	3,010.00	3,064.00	3,063.00	12,222.00
09.11.2023	3,120.00	3,047.00	3,051.00	3,110.00	18,719.00
10.11.2023	3,186.00	3,090.00	-99.99	3,180.00	0.00
13.11.2023	3,190.00	3,147.00	3,177.00	3,183.00	20,033.00
14.11.2023	3,194.00	3,141.00	3,190.00	3,188.00	17,661.00
15.11.2023	3,272.00	3,191.00	3,191.00	3,264.00	18,044.00
16.11.2023	3,256.00	3,199.00	3,247.00	3,218.00	16,875.00
17.11.2023	3,249.00	3,223.00	-99.99	3,229.00	0.00
20.11.2023	3,248.00	3,209.00	3,210.00	3,248.00	13,362.00
21.11.2023	3,288.00	3,238.00	3,254.00	3,274.00	13,289.00
22.11.2023	3,269.00	3,164.00	3,186.00	3,230.00	18,963.00
23.11.2023	3,241.00	3,217.00	3,230.00	3,225.00	8,086.00
24.11.2023	3,255.00	3,209.00	3,226.00	3,254.00	7,850.00
27.11.2023	3,274.00	3,240.00	3,254.00	3,265.00	15,867.00
28.11.2023	3,266.00	3,215.00	3,251.00	3,236.00	14,955.00
29.11.2023	3,324.00	3,245.00	3,264.00	3,245.00	23,216.00
30.11.2023	3,276.00	3,237.00	3,250.00	3,272.00	29,088.00
01.12.2023	3,315.00	3,275.00	-99.99	3,303.00	0.00
04.12.2023	3,333.00	3,292.00	3,300.00	3,308.00	12,572.00
05.12.2023	3,312.00	3,279.00	3,312.00	3,292.00	10,469.00
06.12.2023	3,386.00	3,299.00	3,303.00	3,376.00	22,986.00
07.12.2023	3,384.00	3,345.00	3,352.00	3,372.00	13,102.00
08.12.2023	3,396.00	3,337.00	-99.99	3,392.00	0.00
11.12.2023	3,426.00	3,376.00	3,390.00	3,425.00	14,492.00
12.12.2023	3,450.00	3,406.00	3,436.00	3,450.00	17,871.00
13.12.2023	3,515.00	3,447.00	3,454.00	3,469.00	23,262.00
14.12.2023	3,506.00	3,403.00	3,501.00	3,442.00	25,330.00
15.12.2023	3,489.00	3,265.00	3,271.00	3,472.00	55,888.00
18.12.2023	3,494.00	3,445.00	3,456.00	3,494.00	24,229.00
19.12.2023	3,526.00	3,473.00	3,490.00	3,483.00	17,379.00
20.12.2023	3,502.00	3,473.00	3,475.00	3,492.00	12,982.00
21.12.2023	3,504.00	3,464.00	3,482.00	3,477.00	13,438.00
22.12.2023	3,489.00	3,453.00	-99.99	3,488.00	0.00
27.12.2023	3,494.00	3,462.00	3,481.00	3,473.00	10,170.00
28.12.2023	3,493.00	3,440.00	3,488.00	3,443.00	10,947.00
29.12.2023	3,486.00	3,455.00	3,464.00	3,484.00	9,897.00
03.01.2024	3,462.00	3,383.00	3,450.00	3,412.00	31,294.00
04.01.2024	3,429.00	3,356.00	3,409.00	3,366.00	21,025.00
05.01.2024	3,363.00	3,297.00	3,343.00	3,334.00	19,499.00
08.01.2024	3,355.00	3,287.00	3,327.00	3,355.00	16,764.00
09.01.2024	3,395.00	3,340.00	3,378.00	3,383.00	12,551.00
10.01.2024	3,404.00	3,369.00	3,382.00	3,396.00	12,476.00
11.01.2024	3,426.00	3,375.00	3,397.00	3,375.00	12,528.00
12.01.2024	3,402.00	3,360.00	-99.99	3,397.00	0.00
15.01.2024	3,426.00	3,387.00	3,414.00	3,389.00	7,691.00
16.01.2024	3,412.00	3,369.00	3,378.00	3,402.00	11,896.00
17.01.2024	3,375.00	3,340.00	3,369.00	3,356.00	11,417.00
18.01.2024	3,360.00	3,306.00	3,360.00	3,343.00	13,561.00
19.01.2024	3,382.00	3,331.00	3,379.00	3,347.00	15,466.00
22.01.2024	3,403.00	3,345.00	3,372.00	3,364.00	14,635.00
23.01.2024	3,375.00	3,296.00	3,373.00	3,301.00	19,114.00
24.01.2024	3,325.00	3,287.00	3,313.00	3,317.00	17,006.00
25.01.2024	3,593.00	3,416.00	3,416.00	3,593.00	46,068.00
26.01.2024	3,666.00	3,565.00	3,574.00	3,639.00	24,392.00
29.01.2024	3,690.00	3,600.00	3,615.00	3,685.00	17,316.00
30.01.2024	3,700.00	3,600.00	3,683.00	3,624.00	22,945.00
31.01.2024	3,661.00	3,597.00	3,620.00	3,609.00	23,612.00
01.02.2024	3,624.00	3,576.00	3,576.00	3,615.00	16,187.00
02.02.2024	3,655.00	3,562.00	3,644.00	3,580.00	18,166.00
05.02.2024	3,596.00	3,553.00	3,578.00	3,596.00	17,925.00
06.02.2024	3,627.00	3,571.00	3,610.00	3,611.00	14,062.00
07.02.2024	3,678.00	3,605.00	3,618.00	3,675.00	14,767.00
08.02.2024	3,694.00	3,630.00	3,685.00	3,645.00	13,526.00
09.02.2024	3,648.00	3,579.00	3,622.00	3,591.00	15,495.00
12.02.2024	3,609.00	3,576.00	3,581.00	3,607.00	10,947.00
13.02.2024	3,628.00	3,559.00	3,622.00	3,615.00	15,448.00
14.02.2024	3,680.00	3,615.00	3,615.00	3,675.00	13,825.00
15.02.2024	3,709.00	3,635.00	3,682.00	3,662.00	18,409.00
16.02.2024	3,691.00	3,635.00	-99.99	3,667.00	0.00
19.02.2024	3,704.00	3,631.00	3,654.00	3,704.00	13,065.00
20.02.2024	3,764.00	3,710.00	3,720.00	3,744.00	16,629.00
21.02.2024	3,790.00	3,674.00	3,680.00	3,731.00	19,694.00
22.02.2024	3,773.00	3,728.00	3,750.00	3,751.00	19,912.00
23.02.2024	3,804.00	3,766.00	3,769.00	3,791.00	16,194.00
26.02.2024	3,854.00	3,781.00	3,802.00	3,816.00	18,025.00
27.02.2024	3,814.00	3,736.00	3,810.00	3,746.00	36,925.00
28.02.2024	3,739.00	3,698.00	3,734.00	3,716.00	15,662.00
29.02.2024	3,733.00	3,668.00	3,716.00	3,707.00	28,999.00
01.03.2024	3,732.00	3,682.00	-99.99	3,710.00	0.00
04.03.2024	3,724.00	3,682.00	3,722.00	3,700.00	16,509.00
05.03.2024	3,712.00	3,678.00	3,700.00	3,700.00	13,624.00
06.03.2024	3,775.00	3,710.00	3,710.00	3,761.00	19,842.00
07.03.2024	3,872.00	3,741.00	3,762.00	3,861.00	22,779.00
08.03.2024	3,913.00	3,857.00	3,880.00	3,903.00	22,467.00
11.03.2024	3,941.00	3,877.00	3,877.00	3,939.00	21,235.00
12.03.2024	3,987.00	3,910.00	3,952.00	3,976.00	19,368.00
13.03.2024	3,991.00	3,943.00	3,979.00	3,974.00	11,663.00
14.03.2024	3,996.00	3,957.00	3,981.00	3,977.00	16,224.00
15.03.2024	4,038.00	3,948.00	3,973.00	4,017.00	85,935.00
18.03.2024	4,081.00	3,988.00	4,004.00	4,066.00	28,218.00
19.03.2024	4,085.00	4,041.00	4,082.00	4,085.00	15,981.00
20.03.2024	4,118.00	4,079.00	4,090.00	4,101.00	15,942.00
21.03.2024	4,160.00	4,088.00	4,125.00	4,102.00	19,372.00
22.03.2024	4,119.00	4,029.00	4,088.00	4,105.00	22,601.00
25.03.2024	4,082.00	4,029.00	4,055.00	4,066.00	14,137.00
26.03.2024	4,102.00	4,034.00	4,072.00	4,034.00	18,504.00
27.03.2024	4,054.00	4,008.00	4,032.00	4,015.00	17,438.00
28.03.2024	4,027.00	3,989.00	4,019.00	4,016.00	17,137.00
02.04.2024	4,063.00	4,004.00	4,004.00	4,023.00	19,473.00
03.04.2024	4,077.00	3,982.00	4,029.00	4,055.00	18,946.00
04.04.2024	4,064.00	3,929.00	4,036.00	3,956.00	24,244.00
05.04.2024	3,948.00	3,886.00	3,911.00	3,947.00	14,948.00
08.04.2024	3,970.00	3,914.00	3,950.00	3,970.00	13,918.00
09.04.2024	4,000.00	3,943.00	3,970.00	3,977.00	18,152.00
10.04.2024	4,040.00	3,952.00	3,980.00	4,031.00	18,519.00
11.04.2024	4,126.00	3,930.00	4,100.00	4,005.00	24,765.00
12.04.2024	4,054.00	3,909.00	4,032.00	3,916.00	17,800.00
15.04.2024	3,936.00	3,886.00	3,912.00	3,895.00	20,062.00
16.04.2024	3,898.00	3,853.00	3,858.00	3,880.00	15,243.00
17.04.2024	3,914.00	3,869.00	3,871.00	3,878.00	13,836.00
18.04.2024	3,954.00	3,863.00	3,953.00	3,902.00	14,208.00
19.04.2024	3,951.00	3,873.00	3,881.00	3,951.00	23,191.00
22.04.2024	3,976.00	3,929.00	3,965.00	3,945.00	14,623.00
23.04.2024	3,983.00	3,907.00	3,918.00	3,979.00	16,249.00
24.04.2024	4,014.00	3,961.00	3,974.00	4,007.00	13,657.00
25.04.2024	4,011.00	3,889.00	3,982.00	3,926.00	25,554.00
26.04.2024	3,970.00	3,915.00	3,959.00	3,962.00	10,748.00

צרו איתנו קשר *5988