גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בקסטר אינטרנשיונל > גרפים

עדכון אחרון 18:09

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בקסטר אינטרנשיונל

Baxter International

מניה BAX ניו-יורק USD

שער

23.52

שינוי

+1.38%

שינוי ב USD

0.32

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
16:40					0.00
16:50	23.375	23.375	23.375	23.375	0.00
17:00	23.405	23.405	23.405	23.405	65,347.00
17:10	23.57	23.57	23.57	23.57	43,839.00
17:20	23.535	23.535	23.535	23.535	33,971.00
17:30	23.595	23.595	23.595	23.595	34,446.00
17:40	23.635	23.635	23.635	23.635	8,683.00
17:50	23.635	23.635	23.635	23.635	0.00
18:00	23.635	23.635	23.635	23.635	0.00
18:10	23.515	23.515	23.515	23.515	115,433.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	24.1	23.985	24.04	24.045	552,993.00
12.09.2025 17:30	24.095	23.995	24.05	24.015	700,887.00
12.09.2025 18:00	24.06	23.985	24.015	23.9997	1,187,512.00
12.09.2025 18:30	24.085	23.97	24	24.01	1,965,709.00
12.09.2025 19:00	24.04	23.93	24.005	24	3,229,373.00
12.09.2025 19:30	24.045	23.985	24	23.985	2,932,134.00
12.09.2025 20:00	24.025	23.98	23.995	23.995	2,942,069.00
12.09.2025 20:30	23.995	23.955	23.995	23.975	4,147,416.00
12.09.2025 21:00	23.99	23.95	23.98	23.985	4,561,451.00
12.09.2025 21:30	24.03	23.965	23.975	23.975	4,313,977.00
12.09.2025 22:00	24.02	23.92	23.9725	23.98	3,667,401.00
12.09.2025 22:30	24.02	23.955	23.965	23.985	4,722,722.00
15.09.2025 16:30	24.17	23.98	24.04	23.9802	182,458.00
15.09.2025 17:00	24.0265	23.9	23.95	24.0265	565,462.00
15.09.2025 17:30	24.04	23.865	24	23.865	753,703.00
15.09.2025 18:00	23.87	23.625	23.87	23.625	1,232,206.00
15.09.2025 18:30	23.72	23.61	23.61	23.685	1,728,827.00
15.09.2025 19:00	23.735	23.605	23.685	23.655	2,945,948.00
15.09.2025 19:30	23.765	23.645	23.645	23.725	3,427,613.00
15.09.2025 20:00	23.76	23.635	23.725	23.635	3,503,992.00
15.09.2025 20:30	23.725	23.635	23.635	23.685	4,404,664.00
15.09.2025 21:00	23.695	23.635	23.675	23.675	5,902,919.00
15.09.2025 21:30	23.82	23.675	23.675	23.765	4,385,958.00
15.09.2025 22:00	23.765	23.645	23.755	23.685	6,441,327.00
15.09.2025 22:30	23.805	23.67	23.685	23.805	7,756,741.00
16.09.2025 16:30	24.06	23.86	23.905	23.965	199,308.00
16.09.2025 17:00	23.945	23.815	23.91	23.925	511,991.00
16.09.2025 17:30	23.92	23.815	23.845	23.86	642,643.00
16.09.2025 18:00	23.935	23.815	23.85	23.84	934,437.00
16.09.2025 18:30	23.895	23.8	23.845	23.895	1,023,579.00
16.09.2025 19:00	23.94	23.855	23.9	23.855	2,006,355.00
16.09.2025 19:30	23.895	23.845	23.845	23.87	2,244,903.00
16.09.2025 20:00	23.92	23.86	23.87	23.905	2,267,206.00
16.09.2025 20:30	23.935	23.845	23.925	23.86	3,215,641.00
16.09.2025 21:00	23.905	23.84	23.8519	23.865	2,799,806.00
16.09.2025 21:30	23.915	23.855	23.875	23.865	3,061,232.00
16.09.2025 22:00	23.895	23.834	23.88	23.835	4,004,675.00
16.09.2025 22:30	23.92	23.7739	23.845	23.885	4,800,439.00
17.09.2025 16:30	24.1	23.9	23.93	23.955	156,062.00
17.09.2025 17:00	23.97	23.54	23.97	23.7058	434,869.00
17.09.2025 17:30	23.71	23.62	23.68	23.665	741,412.00
17.09.2025 18:00	23.745	23.67	23.685	23.71	832,879.00
17.09.2025 18:30	23.795	23.655	23.73	23.75	1,383,005.00
17.09.2025 19:00	23.7575	23.64	23.745	23.66	1,553,736.00
17.09.2025 19:30	23.74	23.665	23.675	23.675	1,654,166.00
17.09.2025 20:00	23.6789	23.61	23.6789	23.6475	1,620,867.00
17.09.2025 20:30	23.7	23.62	23.63	23.695	2,119,152.00
17.09.2025 21:00	24.095	23.7	23.7	23.785	2,699,349.00
17.09.2025 21:30	23.78	23.2	23.78	23.29	2,514,117.00
17.09.2025 22:00	23.37	23.1991	23.36	23.1991	2,928,179.00
17.09.2025 22:30	23.24	23.11	23.17	23.195	3,999,050.00
18.09.2025 16:30	23.44	23.353	23.43	23.425	72,429.00
18.09.2025 17:00	23.645	23.51	23.51	23.635	258,625.00
18.09.2025 17:30	23.515	23.515	23.515	23.515	10,232.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.09.2024	39.71	38.62	39.68	38.76	3,311,002.00
20.09.2024	38.80	38.27	38.50	38.49	5,224,019.00
23.09.2024	39.23	38.26	38.71	39.00	3,278,765.00
24.09.2024	39.22	38.85	38.95	38.98	1,754,297.00
25.09.2024	39.17	37.92	39.17	38.34	3,572,556.00
26.09.2024	38.81	38.42	38.43	38.71	2,557,870.00
27.09.2024	39.57	38.60	38.97	38.91	2,662,570.00
30.09.2024	38.13	37.32	37.75	37.97	4,866,087.00
01.10.2024	38.09	36.70	38.01	36.91	4,316,301.00
02.10.2024	36.85	35.86	36.85	35.97	6,462,894.00
03.10.2024	36.05	34.94	35.91	35.08	4,135,272.00
04.10.2024	36.37	34.94	35.25	36.32	5,152,725.00
07.10.2024	36.33	35.59	36.02	35.77	3,850,436.00
08.10.2024	37.39	35.94	35.96	37.12	5,034,199.00
09.10.2024	38.28	36.85	36.86	37.84	4,757,178.00
10.10.2024	38.04	36.91	37.78	37.03	3,764,363.00
11.10.2024	37.37	36.49	37.14	36.54	3,294,495.00
14.10.2024	36.98	36.31	36.59	36.91	2,045,446.00
15.10.2024	37.54	36.59	36.92	36.65	3,927,293.00
16.10.2024	37.16	36.65	36.77	36.76	2,832,056.00
17.10.2024	37.00	36.01	36.52	36.65	3,868,881.00
18.10.2024	36.99	36.60	36.90	36.86	1,982,918.00
21.10.2024	36.85	36.43	36.79	36.57	1,593,230.00
22.10.2024	36.75	36.23	36.62	36.59	1,760,976.00
23.10.2024	36.68	36.23	36.44	36.47	1,803,334.00
24.10.2024	37.10	36.48	36.71	36.73	2,746,875.00
25.10.2024	36.78	35.84	36.60	35.97	2,169,253.00
28.10.2024	36.47	35.99	36.23	36.01	1,886,509.00
29.10.2024	36.35	35.90	35.95	35.99	2,515,257.00
30.10.2024	36.19	35.71	35.80	35.86	2,671,810.00
31.10.2024	36.02	35.59	35.70	35.70	2,722,399.00
04.11.2024	36.24	35.78	36.01	35.80	2,725,765.00
05.11.2024	36.10	35.30	35.70	36.10	2,614,156.00
06.11.2024	36.82	35.69	36.78	36.11	3,696,341.00
07.11.2024	36.12	35.12	35.70	36.04	5,601,422.00
11.11.2024	35.00	33.87	35.00	34.22	5,634,367.00
12.11.2024	34.22	33.46	34.22	33.83	6,111,799.00
13.11.2024	33.84	32.62	33.71	32.63	5,369,015.00
14.11.2024	32.68	31.61	32.68	31.70	5,657,852.00
15.11.2024	32.25	31.60	31.75	31.96	4,847,243.00
18.11.2024	33.22	31.75	31.77	33.02	7,003,950.00
19.11.2024	32.99	32.31	32.71	32.52	4,518,566.00
20.11.2024	32.67	31.75	32.52	32.63	6,315,140.00
21.11.2024	33.15	32.33	32.49	32.99	3,782,783.00
22.11.2024	33.70	33.01	33.04	33.21	4,641,144.00
25.11.2024	33.67	33.25	33.54	33.42	5,928,861.00
26.11.2024	33.60	32.60	33.41	32.87	4,304,803.00
27.11.2024	33.37	32.98	33.15	33.31	3,605,659.00
29.11.2024	33.81	33.11	33.11	33.71	2,928,271.00
02.12.2024	33.78	33.36	33.69	33.55	4,011,363.00
03.12.2024	33.58	33.10	33.51	33.13	3,717,336.00
04.12.2024	33.21	32.68	33.11	33.02	3,476,539.00
05.12.2024	33.13	31.89	32.82	31.90	3,547,396.00
06.12.2024	32.12	31.65	31.97	31.80	3,572,603.00
09.12.2024	32.49	31.67	31.87	31.85	4,419,100.00
10.12.2024	31.85	31.28	31.83	31.44	3,730,611.00
11.12.2024	31.55	30.76	31.48	31.00	6,650,113.00
12.12.2024	31.38	30.79	31.11	30.84	3,785,413.00
13.12.2024	30.81	30.06	30.70	30.32	4,259,318.00
16.12.2024	30.15	29.30	30.02	29.42	6,758,733.00
17.12.2024	30.29	29.15	29.17	29.64	4,614,309.00
18.12.2024	29.71	28.90	29.59	28.91	4,868,298.00
19.12.2024	29.41	28.62	28.72	28.90	8,058,315.00
20.12.2024	29.99	29.17	29.34	29.50	12,194,840.00
23.12.2024	29.54	28.75	29.30	29.18	4,891,773.00
24.12.2024	29.17	28.87	29.01	29.08	1,577,900.00
26.12.2024	29.44	28.80	29.00	29.30	2,481,014.00
27.12.2024	29.35	29.02	29.08	29.20	2,738,469.00
30.12.2024	29.10	28.33	29.06	28.63	4,967,867.00
31.12.2024	29.25	28.78	28.87	29.16	3,427,656.00
06.01.2025	30.25	29.39	29.47	29.66	4,164,192.00
07.01.2025	29.99	29.43	29.72	29.58	4,538,058.00
08.01.2025	29.90	29.29	29.55	29.59	4,035,585.00
10.01.2025	29.50	29.05	29.28	29.42	5,954,511.00
13.01.2025	30.93	29.24	29.48	30.50	7,305,280.00
14.01.2025	30.82	30.28	30.65	30.62	4,608,147.00
15.01.2025	31.04	30.17	30.81	30.21	4,327,963.00
16.01.2025	31.20	30.12	30.19	30.95	6,862,403.00
17.01.2025	31.02	30.51	31.01	30.98	3,844,109.00
21.01.2025	31.60	31.11	31.17	31.48	6,266,586.00
22.01.2025	32.26	31.09	31.29	31.83	7,346,832.00
23.01.2025	32.58	31.78	31.92	32.45	3,986,109.00
24.01.2025	32.53	32.07	32.31	32.45	3,243,979.00
27.01.2025	33.58	32.72	32.75	33.46	3,610,033.00
28.01.2025	33.56	32.47	33.24	32.69	4,276,533.00
29.01.2025	32.97	32.64	32.69	32.78	3,579,560.00
30.01.2025	33.32	32.87	32.95	33.10	3,814,345.00
31.01.2025	33.24	32.50	32.92	32.56	3,828,067.00
03.02.2025	32.02	30.63	31.76	31.67	1,340,443.00
04.02.2025	31.58	31.22	31.51	31.42	4,198,158.00
05.02.2025	31.70	31.35	31.68	31.55	1,118,149.00
06.02.2025	31.62	30.79	31.33	30.81	2,958,476.00
07.02.2025	30.98	30.51	30.96	30.62	2,894,301.00
10.02.2025	30.91	30.51	30.86	30.81	5,195,738.00
11.02.2025	30.88	30.56	30.81	30.60	4,715,422.00
12.02.2025	30.53	29.89	30.53	30.29	2,901,110.00
13.02.2025	30.54	30.12	30.48	30.27	1,640,013.00
14.02.2025	31.09	30.61	30.96	30.82	3,852,672.00
18.02.2025	31.24	30.57	30.72	31.20	4,416,691.00
19.02.2025	31.25	30.56	31.07	30.82	9,682,782.00
20.02.2025	33.68	32.34	33.28	33.44	10,683,610.00
21.02.2025	34.01	33.25	33.51	33.82	7,264,368.00
24.02.2025	35.13	33.44	34.02	35.08	7,701,249.00
25.02.2025	36.05	34.95	34.99	36.01	8,494,378.00
26.02.2025	36.26	35.01	35.94	35.26	6,660,641.00
27.02.2025	35.56	34.75	35.05	35.10	3,729,333.00
28.02.2025	35.17	34.00	34.95	34.51	4,775,795.00
03.03.2025	35.24	34.30	34.87	34.86	3,895,883.00
04.03.2025	35.31	34.59	34.87	34.81	3,443,448.00
05.03.2025	35.45	34.76	34.85	35.16	3,352,336.00
06.03.2025	35.47	34.72	35.25	35.44	2,745,897.00
07.03.2025	36.64	35.06	35.34	36.57	4,549,188.00
10.03.2025	37.74	36.36	36.69	36.56	5,310,595.00
11.03.2025	36.57	35.68	36.44	35.85	4,151,372.00
12.03.2025	35.77	34.21	35.49	34.41	6,202,376.00
13.03.2025	34.84	34.05	34.22	34.55	4,771,185.00
14.03.2025	35.01	34.21	34.63	34.59	2,992,012.00
17.03.2025	35.03	34.40	34.51	34.85	3,691,490.00
18.03.2025	34.92	34.41	34.90	34.51	3,361,807.00
19.03.2025	34.55	33.84	34.38	34.09	5,109,375.00
20.03.2025	34.16	33.37	34.08	33.44	5,791,730.00
21.03.2025	33.64	33.00	33.22	33.19	8,139,326.00
24.03.2025	33.88	33.30	33.30	33.60	3,543,761.00
25.03.2025	33.85	32.80	33.76	32.94	3,684,012.00
26.03.2025	33.53	32.80	32.96	33.36	2,719,491.00
27.03.2025	33.91	33.31	33.68	33.70	2,761,471.00
28.03.2025	34.01	33.49	33.60	33.75	2,513,113.00
31.03.2025	34.51	33.63	33.63	34.23	3,598,902.00
01.04.2025	34.29	33.80	34.11	34.02	3,495,823.00
02.04.2025	33.83	33.42	33.72	33.65	2,491,437.00
03.04.2025	33.60	31.29	33.30	31.35	5,554,561.00
04.04.2025	31.19	28.69	30.73	28.79	5,963,197.00
07.04.2025	29.31	27.12	28.35	28.64	7,981,160.00
08.04.2025	29.53	27.51	29.37	27.97	6,094,607.00
09.04.2025	30.82	26.25	27.30	30.75	11,763,830.00
10.04.2025	30.25	27.61	30.09	28.14	6,546,402.00
11.04.2025	28.26	26.78	28.26	27.84	6,630,858.00
14.04.2025	28.70	28.06	28.38	28.38	4,535,418.00
15.04.2025	28.50	27.52	28.29	27.80	5,060,066.00
16.04.2025	28.59	27.57	27.87	27.82	5,393,598.00
17.04.2025	29.10	27.92	27.97	28.89	5,523,443.00
21.04.2025	28.81	28.27	28.75	28.54	4,066,742.00
22.04.2025	29.14	28.50	28.89	28.62	4,604,349.00
23.04.2025	30.30	29.17	29.24	29.60	4,590,187.00
24.04.2025	30.48	29.49	29.72	30.41	3,601,275.00
25.04.2025	30.43	29.96	30.22	30.22	3,466,652.00
28.04.2025	30.82	30.09	30.31	30.53	3,970,771.00
29.04.2025	31.34	30.41	30.52	30.98	3,422,698.00
30.04.2025	31.38	30.63	31.11	31.17	5,553,127.00
01.05.2025	32.60	30.52	32.15	30.67	7,085,502.00
02.05.2025	31.25	30.23	31.06	30.71	4,175,333.00
05.05.2025	31.08	30.18	30.32	30.43	3,911,628.00
06.05.2025	30.51	29.86	30.31	29.93	3,235,111.00
07.05.2025	30.90	29.86	29.99	30.72	3,689,355.00
08.05.2025	32.07	30.81	30.91	31.20	4,086,971.00
09.05.2025	31.49	30.85	31.29	30.90	2,005,083.00
12.05.2025	32.68	31.56	31.56	31.88	6,269,011.00
13.05.2025	31.66	30.91	31.64	31.15	5,907,549.00
14.05.2025	31.03	30.24	30.96	30.32	3,704,066.00
15.05.2025	31.07	30.04	30.36	31.04	2,838,344.00
16.05.2025	31.70	30.91	31.07	31.66	3,012,615.00
19.05.2025	31.63	31.03	31.23	31.47	2,749,681.00
20.05.2025	31.61	31.25	31.30	31.46	1,999,717.00
21.05.2025	31.50	30.41	31.48	30.43	2,789,661.00
22.05.2025	30.52	30.07	30.16	30.27	2,894,591.00
23.05.2025	30.23	29.72	29.85	30.12	2,096,515.00
27.05.2025	30.95	30.40	30.76	30.87	2,885,039.00
28.05.2025	31.04	30.49	30.93	30.58	2,723,561.00
29.05.2025	30.79	30.10	30.66	30.70	3,459,806.00
30.05.2025	30.69	29.93	30.36	30.50	4,932,044.00
02.06.2025	30.49	29.30	30.34	29.55	3,985,994.00
03.06.2025	30.14	29.16	29.31	30.09	3,134,448.00
04.06.2025	30.23	29.68	30.11	29.97	3,594,908.00
05.06.2025	30.50	29.68	30.13	30.15	3,903,624.00
06.06.2025	30.71	30.01	30.52	30.26	2,341,302.00
09.06.2025	31.19	30.18	30.42	30.85	3,224,879.00
10.06.2025	31.75	30.97	31.19	31.71	3,805,312.00
11.06.2025	32.04	31.14	31.72	31.40	4,152,449.00
12.06.2025	31.65	31.11	31.24	31.36	2,603,467.00
13.06.2025	31.33	30.53	30.95	30.62	2,890,176.00
16.06.2025	30.98	30.33	30.75	30.82	3,233,314.00
17.06.2025	30.71	29.84	30.46	29.92	3,364,924.00
18.06.2025	30.10	29.54	29.87	29.80	3,513,784.00
20.06.2025	30.19	29.78	29.93	29.99	5,596,114.00
23.06.2025	30.09	29.32	29.78	29.99	3,008,202.00
24.06.2025	30.63	29.96	30.12	30.59	3,914,675.00
25.06.2025	30.80	30.36	30.58	30.61	3,648,405.00
26.06.2025	30.83	30.38	30.66	30.50	2,860,348.00
27.06.2025	30.64	30.20	30.60	30.39	3,677,973.00
30.06.2025	30.54	30.12	30.45	30.28	2,915,311.00
01.07.2025	31.75	30.06	30.06	31.23	3,944,553.00
02.07.2025	31.44	30.65	31.42	31.13	2,959,239.00
03.07.2025	31.22	30.88	31.10	31.01	1,430,678.00
07.07.2025	31.00	29.57	30.87	29.69	4,925,152.00
08.07.2025	30.93	29.69	29.69	30.66	6,297,969.00
09.07.2025	31.15	29.68	30.96	29.81	7,163,222.00
10.07.2025	30.72	29.37	29.73	29.70	6,549,583.00
11.07.2025	29.51	28.50	29.26	28.70	6,787,783.00
14.07.2025	28.93	28.40	28.50	28.53	6,090,587.00
15.07.2025	28.90	28.15	28.71	28.25	3,585,189.00
16.07.2025	28.48	28.11	28.41	28.37	4,751,008.00
17.07.2025	28.42	27.63	28.35	27.89	5,476,753.00
18.07.2025	28.23	27.61	28.05	27.77	3,770,955.00
21.07.2025	28.05	27.37	28.00	27.37	4,305,596.00
22.07.2025	28.17	27.36	27.53	27.51	6,500,641.00
23.07.2025	28.71	27.92	28.09	28.56	6,780,968.00
24.07.2025	29.15	28.27	28.31	28.77	5,126,426.00
25.07.2025	29.31	28.69	28.76	29.22	4,031,145.00
28.07.2025	29.35	28.48	29.04	28.52	6,888,400.00
29.07.2025	29.00	28.33	28.37	28.84	6,929,772.00
30.07.2025	28.94	27.90	28.83	28.05	7,797,012.00
31.07.2025	24.16	21.47	23.75	21.76	46,999,490.00
01.08.2025	22.35	21.33	21.51	21.96	22,645,810.00
04.08.2025	22.76	21.80	21.83	22.44	11,385,840.00
05.08.2025	23.23	22.44	22.60	22.84	12,367,540.00
06.08.2025	22.98	22.28	22.93	22.50	10,173,780.00
07.08.2025	23.66	22.80	22.90	23.54	12,178,610.00
08.08.2025	23.86	23.28	23.53	23.69	10,459,580.00
11.08.2025	23.83	23.28	23.56	23.46	7,591,395.00
12.08.2025	24.07	23.46	23.67	23.98	5,574,065.00
13.08.2025	24.39	23.90	24.08	24.11	8,316,244.00
14.08.2025	24.49	23.72	23.98	24.45	4,143,200.00
15.08.2025	24.85	24.03	24.67	24.18	7,712,786.00
18.08.2025	24.41	23.45	24.20	23.61	8,246,489.00
19.08.2025	24.48	23.68	23.72	24.33	5,168,433.00
20.08.2025	24.89	24.22	24.39	24.27	5,385,881.00
21.08.2025	24.30	23.83	24.12	23.85	6,017,595.00
22.08.2025	24.61	23.88	24.10	24.54	6,487,391.00
25.08.2025	24.62	24.30	24.51	24.56	7,540,224.00
26.08.2025	24.64	24.33	24.51	24.50	5,084,855.00
27.08.2025	24.70	24.31	24.46	24.53	5,558,311.00
28.08.2025	24.54	24.16	24.54	24.40	4,495,887.00
29.08.2025	24.72	24.22	24.25	24.69	4,040,328.00
02.09.2025	24.60	23.80	24.41	24.17	14,033,560.00
03.09.2025	24.28	23.36	23.99	23.54	7,556,671.00
04.09.2025	23.73	23.11	23.54	23.58	5,965,091.00
05.09.2025	24.58	23.60	23.78	24.42	7,373,416.00
08.09.2025	24.36	23.78	24.25	24.09	5,636,006.00
09.09.2025	24.58	24.02	24.09	24.45	4,552,026.00
10.09.2025	24.63	23.97	24.42	23.98	4,466,510.00
11.09.2025	24.52	23.90	23.94	24.49	4,029,111.00
12.09.2025	24.42	23.91	24.32	23.99	5,749,028.00
15.09.2025	24.17	23.58	24.01	23.80	6,151,553.00
16.09.2025	24.09	23.77	23.85	23.87	5,746,675.00
17.09.2025	24.11	23.10	23.93	23.20	5,176,987.00

צרו איתנו קשר *5988