גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ברונסוויק > גרפים

עדכון אחרון 17:52

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ברונסוויק

Brunswick

מניה BC ניו-יורק USD

שער

56.87

שינוי

+1.08%

שינוי ב USD

0.61

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	56.87	56.87	56.87	56.87	0.00
16:50	56.39	56.39	56.39	56.39	37,665.00
17:00	56.21	56.21	56.21	56.21	49,663.00
17:10	56.78	56.78	56.78	56.78	49,862.00
17:20	56.85	56.85	56.85	56.85	50,824.00
17:30	57.025	57.025	57.025	57.025	28,202.00
17:40	57.26	57.26	57.26	57.26	21,445.00
17:50	57.045	57.045	57.045	57.045	30,937.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	54.56	53.9	54.13	54.56	165,899.00
05.06.2025 17:30	54.56	54.56	54.56	54.56	177,810.00
05.06.2025 18:00	54.915	54.915	54.915	54.915	344,925.00
05.06.2025 18:30	55.07	54.89	54.98	55.04	510,474.00
05.06.2025 19:00	55.14	54.85	55.05	55.05	730,386.00
05.06.2025 19:30	55.05	54.675	55.045	54.89	688,720.00
05.06.2025 20:00	55.14	54.8	54.8	55.02	842,236.00
05.06.2025 20:30	55.22	54.97	55.03	55.12	996,885.00
05.06.2025 21:00	55.22	54.895	55.2	55.18	1,629,342.00
05.06.2025 21:30	55.28	55.035	55.22	55.195	2,158,554.00
05.06.2025 22:00	55.24	54.685	55.19	54.76	1,869,908.00
05.06.2025 22:30	55.315	54.835	54.87	55.04	3,156,175.00
06.06.2025 16:30	56.285	55.08	55.08	56.15	99,505.00
06.06.2025 17:00	56.45	56.2	56.22	56.45	486,049.00
06.06.2025 17:30	56.67	56.3	56.325	56.65	567,182.00
06.06.2025 18:00	56.81	56.285	56.64	56.59	938,279.00
06.06.2025 18:30	56.83	56.51	56.61	56.695	1,127,482.00
06.06.2025 19:00	57.06	56.79	56.79	57.06	1,283,634.00
06.06.2025 19:30	57.14	56.97	57.1	57.055	1,378,038.00
06.06.2025 20:00	57.03	56.745	57	56.81	1,478,922.00
06.06.2025 20:30	56.91	56.76	56.805	56.77	1,828,442.00
06.06.2025 21:00	56.8	56.445	56.77	56.445	2,217,250.00
06.06.2025 21:30	56.58	56.36	56.475	56.42	2,098,534.00
06.06.2025 22:00	56.55	56.27	56.42	56.28	3,725,653.00
06.06.2025 22:30	56.55	56.24	56.3	56.55	3,617,961.00
09.06.2025 16:30	57.38	55.9405	57.24	56.54	93,347.00
09.06.2025 17:00	57.135	56.57	56.57	57.135	391,986.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	77.41	75.93	76.02	77.01	593,028.00
11.06.2024	76.64	75.32	76.64	75.64	652,248.00
12.06.2024	78.82	76.07	77.70	76.17	637,961.00
13.06.2024	76.44	74.61	75.97	75.16	569,470.00
14.06.2024	74.78	73.06	74.38	74.48	799,991.00
17.06.2024	75.72	73.66	74.12	74.78	549,336.00
18.06.2024	74.79	73.50	74.67	73.76	617,135.00
20.06.2024	74.22	73.01	73.39	73.69	914,456.00
21.06.2024	74.23	72.76	72.86	74.17	1,381,861.00
24.06.2024	76.03	74.53	74.66	75.31	483,892.00
25.06.2024	75.31	71.94	74.72	72.07	774,537.00
26.06.2024	72.52	71.04	71.99	71.31	1,055,594.00
27.06.2024	71.28	69.91	71.28	70.99	1,337,278.00
28.06.2024	72.81	71.29	71.29	72.77	1,127,816.00
01.07.2024	73.14	70.50	72.90	70.82	723,020.00
02.07.2024	70.70	69.46	70.59	69.78	813,751.00
03.07.2024	70.74	69.61	69.68	69.61	519,199.00
05.07.2024	69.89	69.05	69.30	69.46	1,047,249.00
08.07.2024	71.01	69.70	69.90	70.99	943,231.00
09.07.2024	70.87	69.33	70.54	69.54	548,359.00
10.07.2024	71.37	69.65	69.94	71.24	873,829.00
11.07.2024	76.33	73.07	73.28	76.08	1,151,321.00
12.07.2024	78.81	76.50	76.79	77.35	1,057,075.00
15.07.2024	80.36	77.06	77.70	78.58	885,898.00
16.07.2024	82.55	79.01	79.29	82.35	948,049.00
17.07.2024	82.71	80.79	81.38	81.72	960,658.00
18.07.2024	83.33	79.05	81.24	79.30	917,499.00
19.07.2024	79.15	77.44	78.95	77.92	750,511.00
22.07.2024	-99.99	-99.99	78.40	77.92	0.00
23.07.2024	77.68	74.58	75.38	77.17	1,064,716.00
24.07.2024	77.86	73.15	76.92	73.51	1,665,003.00
25.07.2024	80.30	74.33	74.85	79.02	2,713,967.00
26.07.2024	80.03	77.87	77.98	79.98	1,573,593.00
29.07.2024	83.71	80.50	81.15	81.69	1,324,650.00
30.07.2024	83.38	81.15	82.05	83.01	959,635.00
31.07.2024	84.17	81.45	83.21	81.45	767,068.00
01.08.2024	81.95	77.31	81.34	77.59	818,775.00
02.08.2024	77.82	73.81	75.41	77.33	957,732.00
05.08.2024	76.80	73.09	74.16	75.54	706,929.00
06.08.2024	76.87	74.70	75.59	74.78	528,702.00
07.08.2024	77.09	73.81	75.99	73.92	579,537.00
08.08.2024	76.54	74.34	75.20	76.17	631,235.00
09.08.2024	76.61	74.33	76.10	74.65	503,083.00
12.08.2024	75.43	73.61	74.96	74.48	513,943.00
13.08.2024	76.63	74.53	74.97	76.22	476,840.00
14.08.2024	76.60	73.85	76.60	74.06	316,707.00
15.08.2024	77.40	76.04	76.10	76.69	394,999.00
16.08.2024	77.81	76.26	76.57	76.90	315,708.00
19.08.2024	77.80	76.29	77.21	76.36	561,199.00
20.08.2024	77.32	75.62	76.09	75.70	382,373.00
21.08.2024	77.53	75.41	76.29	77.19	329,097.00
22.08.2024	77.60	76.19	77.11	76.42	390,078.00
23.08.2024	81.04	75.91	76.84	80.56	459,499.00
26.08.2024	82.63	81.07	81.07	82.00	1,045,054.00
27.08.2024	81.16	79.67	81.16	80.44	471,523.00
28.08.2024	80.61	78.88	79.73	79.69	410,320.00
29.08.2024	80.43	78.61	80.01	78.83	380,688.00
30.08.2024	79.58	78.30	79.45	79.05	371,655.00
03.09.2024	79.18	76.94	78.45	77.19	451,367.00
04.09.2024	78.11	76.43	76.47	78.07	272,234.00
05.09.2024	78.67	76.50	78.67	76.60	317,123.00
06.09.2024	77.33	75.41	76.23	75.49	259,037.00
09.09.2024	76.10	74.76	75.67	75.66	517,542.00
10.09.2024	75.69	73.86	75.69	74.77	470,184.00
11.09.2024	75.98	73.76	74.35	75.98	549,941.00
12.09.2024	76.31	74.89	75.91	75.81	326,495.00
13.09.2024	79.84	76.63	76.86	79.15	1,130,118.00
16.09.2024	80.32	78.85	79.45	80.17	840,499.00
17.09.2024	82.84	80.51	80.79	81.96	718,124.00
18.09.2024	84.68	81.18	82.34	82.24	528,930.00
19.09.2024	84.46	83.04	84.34	84.42	615,358.00
20.09.2024	84.39	82.41	84.24	82.94	1,386,582.00
23.09.2024	83.81	81.50	83.70	81.53	685,636.00
24.09.2024	83.21	81.81	82.24	82.82	519,845.00
25.09.2024	83.06	80.82	82.72	80.95	546,291.00
26.09.2024	83.96	82.52	82.52	82.95	961,905.00
27.09.2024	85.85	83.55	84.22	84.53	790,666.00
30.09.2024	85.08	83.36	84.04	83.82	531,725.00
01.10.2024	83.61	81.56	83.61	82.42	410,029.00
02.10.2024	82.29	80.94	81.82	81.72	417,620.00
03.10.2024	82.09	80.33	80.98	82.07	517,496.00
04.10.2024	83.86	81.71	83.49	82.38	279,684.00
07.10.2024	82.06	79.76	82.05	81.09	421,298.00
08.10.2024	81.17	79.85	80.76	80.40	523,922.00
09.10.2024	82.72	80.46	80.46	81.92	539,856.00
10.10.2024	81.63	80.49	81.25	80.86	784,193.00
11.10.2024	82.87	81.09	81.09	82.49	410,992.00
14.10.2024	83.24	81.36	82.07	83.19	381,489.00
15.10.2024	85.38	83.12	83.32	83.36	532,352.00
16.10.2024	85.31	83.38	84.30	83.89	584,707.00
17.10.2024	84.36	82.77	83.77	84.17	569,314.00
18.10.2024	84.82	83.68	84.82	84.04	372,919.00
21.10.2024	83.50	81.44	83.44	81.55	674,652.00
22.10.2024	80.55	78.23	79.83	78.82	923,758.00
23.10.2024	79.12	76.54	78.26	77.01	1,002,036.00
24.10.2024	80.54	76.07	77.74	79.96	1,080,802.00
25.10.2024	82.44	79.94	79.97	80.76	1,113,857.00
28.10.2024	82.51	80.90	81.62	82.05	490,098.00
29.10.2024	82.88	80.88	81.38	82.79	435,259.00
30.10.2024	83.72	81.37	82.39	81.60	617,778.00
31.10.2024	82.17	79.68	81.87	79.74	500,004.00
04.11.2024	82.33	80.54	80.99	80.61	358,618.00
05.11.2024	81.75	79.74	79.86	81.59	423,227.00
06.11.2024	86.70	82.71	84.79	85.95	1,120,884.00
07.11.2024	86.75	83.31	86.26	83.53	445,412.00
11.11.2024	85.22	83.00	84.58	83.31	463,747.00
12.11.2024	82.81	80.26	82.81	80.40	455,745.00
13.11.2024	82.30	80.82	81.03	81.66	266,315.00
14.11.2024	83.01	80.49	82.22	80.88	271,189.00
15.11.2024	81.71	79.72	81.25	80.20	412,594.00
18.11.2024	80.79	79.36	79.95	79.90	357,337.00
19.11.2024	79.80	78.35	79.16	79.53	420,673.00
20.11.2024	78.88	77.17	78.82	78.45	574,701.00
21.11.2024	81.31	78.10	78.64	81.13	448,096.00
22.11.2024	83.23	81.00	81.87	82.37	525,531.00
25.11.2024	87.65	82.89	83.76	85.82	976,858.00
26.11.2024	84.66	80.03	83.68	80.74	661,236.00
27.11.2024	83.00	80.44	81.62	80.62	373,703.00
29.11.2024	82.03	80.37	80.98	80.51	207,004.00
02.12.2024	81.13	79.89	80.73	79.91	453,888.00
03.12.2024	80.51	78.92	79.87	79.51	620,010.00
04.12.2024	80.01	78.48	79.45	78.89	446,061.00
05.12.2024	79.84	77.44	79.01	77.64	454,860.00
06.12.2024	79.04	76.45	78.00	76.81	593,308.00
09.12.2024	78.78	77.12	77.24	77.75	698,469.00
10.12.2024	77.80	75.54	77.80	76.54	613,711.00
11.12.2024	78.13	75.51	77.43	75.81	666,657.00
12.12.2024	76.36	74.87	75.88	74.97	506,501.00
13.12.2024	75.31	72.84	74.77	73.59	598,401.00
16.12.2024	73.79	71.92	73.28	72.41	705,576.00
17.12.2024	73.17	70.91	72.11	71.42	876,531.00
18.12.2024	73.30	67.94	71.80	67.96	929,516.00
19.12.2024	69.81	66.77	68.20	66.84	875,514.00
20.12.2024	68.07	66.40	66.47	66.75	1,805,504.00
23.12.2024	67.17	65.36	66.17	65.85	665,015.00
24.12.2024	66.11	65.20	65.67	65.99	261,451.00
26.12.2024	66.24	65.20	65.47	65.74	508,575.00
27.12.2024	66.23	64.00	65.11	64.70	507,694.00
30.12.2024	64.87	63.08	64.13	64.50	890,594.00
31.12.2024	65.25	64.17	65.11	64.68	757,039.00
06.01.2025	67.44	65.00	65.00	66.24	1,103,130.00
07.01.2025	67.53	65.30	66.17	65.80	547,071.00
08.01.2025	65.40	63.65	65.11	65.14	471,478.00
10.01.2025	64.23	62.64	64.23	63.36	763,513.00
13.01.2025	64.50	62.67	63.33	64.29	416,978.00
14.01.2025	65.81	64.44	64.77	65.80	423,456.00
15.01.2025	68.32	66.98	67.57	67.29	510,905.00
16.01.2025	67.86	66.16	67.01	67.58	488,887.00
17.01.2025	68.30	66.84	68.00	67.45	731,337.00
21.01.2025	69.27	68.00	68.17	69.25	547,162.00
22.01.2025	69.13	67.51	68.91	67.53	692,062.00
23.01.2025	69.39	67.23	68.14	68.40	838,016.00
24.01.2025	68.74	67.74	68.17	68.21	748,700.00
27.01.2025	70.83	68.36	68.50	70.51	770,058.00
28.01.2025	69.64	67.67	69.03	68.56	1,254,712.00
29.01.2025	69.62	67.64	68.56	68.17	955,758.00
30.01.2025	73.46	67.23	69.90	69.04	1,736,416.00
31.01.2025	70.65	67.34	68.36	67.44	1,359,006.00
03.02.2025	66.92	63.76	65.00	66.92	235,564.00
04.02.2025	67.20	65.63	66.13	67.13	556,482.00
05.02.2025	67.15	65.97	67.15	66.72	228,533.00
06.02.2025	67.65	65.84	67.65	66.35	422,422.00
07.02.2025	66.44	65.03	66.24	65.70	610,010.00
10.02.2025	66.76	65.43	66.76	65.56	637,294.00
11.02.2025	66.06	64.81	64.99	65.83	468,899.00
12.02.2025	64.61	63.20	64.61	64.21	497,682.00
13.02.2025	65.20	63.89	64.55	64.49	321,978.00
14.02.2025	66.94	65.03	65.49	65.58	434,530.00
18.02.2025	65.99	63.58	65.58	64.79	1,135,341.00
19.02.2025	65.30	63.24	63.91	64.69	1,232,804.00
20.02.2025	65.73	63.50	64.90	64.02	543,112.00
21.02.2025	64.66	62.33	64.48	62.74	510,876.00
24.02.2025	62.83	61.42	62.24	62.22	770,647.00
25.02.2025	64.81	62.13	62.30	64.48	737,372.00
26.02.2025	64.99	62.00	64.99	62.47	603,059.00
27.02.2025	62.40	60.06	62.07	60.25	806,831.00
28.02.2025	60.88	59.25	60.12	60.85	866,682.00
03.03.2025	62.12	58.61	61.40	59.01	872,010.00
04.03.2025	58.40	55.40	58.00	55.44	1,255,517.00
05.03.2025	57.94	55.42	55.76	57.91	1,173,965.00
06.03.2025	59.38	57.48	57.69	58.75	1,333,352.00
07.03.2025	59.34	57.96	58.84	59.12	687,043.00
10.03.2025	59.45	57.91	58.76	58.70	949,702.00
11.03.2025	58.88	55.89	58.62	57.44	893,275.00
12.03.2025	57.58	55.43	57.39	56.53	719,669.00
13.03.2025	57.37	54.97	56.14	56.22	733,764.00
14.03.2025	57.73	56.40	57.02	57.71	638,370.00
17.03.2025	59.51	57.35	57.35	59.23	885,242.00
18.03.2025	59.04	57.06	59.04	57.11	556,507.00
19.03.2025	57.81	55.75	57.38	56.78	729,440.00
20.03.2025	57.41	55.34	55.65	56.36	614,123.00
21.03.2025	57.08	55.26	55.28	56.63	1,244,040.00
24.03.2025	58.60	56.96	57.12	57.87	614,074.00
25.03.2025	58.15	55.86	58.00	56.23	721,726.00
26.03.2025	57.06	55.68	56.36	56.34	951,290.00
27.03.2025	56.83	55.45	56.16	55.99	1,293,066.00
28.03.2025	55.85	52.99	55.50	53.49	1,322,484.00
31.03.2025	54.29	52.12	52.76	53.85	1,490,882.00
01.04.2025	54.87	53.08	53.94	53.93	1,080,909.00
02.04.2025	55.74	53.44	53.44	55.56	607,297.00
03.04.2025	53.04	47.87	52.63	47.93	1,816,147.00
04.04.2025	47.66	42.83	44.95	46.68	2,784,332.00
07.04.2025	46.97	43.81	44.66	45.27	2,127,427.00
08.04.2025	46.80	41.17	46.78	41.93	1,733,140.00
09.04.2025	48.34	41.00	41.05	48.06	1,640,465.00
10.04.2025	47.71	42.24	46.08	44.22	1,987,192.00
11.04.2025	44.27	41.86	44.14	44.24	1,910,153.00
14.04.2025	45.44	42.90	45.32	44.71	1,494,202.00
15.04.2025	45.30	43.07	44.36	43.46	1,319,637.00
16.04.2025	44.15	42.61	43.44	43.34	1,174,389.00
17.04.2025	44.54	43.31	43.31	43.80	1,181,133.00
21.04.2025	43.68	42.05	43.20	43.48	1,319,366.00
22.04.2025	44.90	43.54	43.85	44.82	985,304.00
23.04.2025	47.71	44.83	46.59	45.27	1,944,020.00
24.04.2025	48.00	44.30	45.42	47.85	2,224,150.00
25.04.2025	47.71	46.04	47.41	46.79	870,630.00
28.04.2025	48.00	45.85	47.07	46.50	940,406.00
29.04.2025	46.76	45.82	46.43	46.36	912,838.00
30.04.2025	46.13	44.40	45.48	46.05	869,256.00
01.05.2025	47.01	45.66	46.43	46.33	883,968.00
02.05.2025	47.81	46.63	47.15	47.33	1,128,655.00
05.05.2025	47.47	46.57	46.80	46.60	554,148.00
06.05.2025	46.56	45.44	45.94	45.66	581,863.00
07.05.2025	46.46	45.52	46.10	45.90	549,644.00
08.05.2025	48.47	46.12	46.66	48.08	1,105,185.00
09.05.2025	48.51	47.82	48.21	47.98	606,001.00
12.05.2025	53.74	50.97	51.90	52.44	1,626,333.00
13.05.2025	52.82	51.42	52.78	52.26	727,036.00
14.05.2025	52.62	51.62	51.83	52.16	873,214.00
15.05.2025	52.17	51.02	51.63	52.01	769,847.00
16.05.2025	53.50	52.09	52.43	53.21	787,112.00
19.05.2025	53.12	51.51	51.51	52.94	845,198.00
20.05.2025	53.49	52.51	52.74	52.80	933,066.00
21.05.2025	51.97	50.08	51.42	50.08	757,622.00
22.05.2025	51.57	49.45	49.81	51.26	1,362,139.00
23.05.2025	50.49	49.13	49.30	49.76	662,227.00
27.05.2025	51.29	49.60	50.63	51.26	747,126.00
28.05.2025	51.30	50.16	51.20	50.28	523,314.00
29.05.2025	52.02	50.78	51.22	51.44	1,038,088.00
30.05.2025	51.10	50.28	51.10	50.62	937,288.00
02.06.2025	50.28	48.83	50.28	49.72	668,636.00
03.06.2025	53.36	49.42	49.80	53.10	1,468,575.00
04.06.2025	55.27	53.17	53.41	54.73	2,001,488.00
05.06.2025	55.32	53.76	54.21	55.00	1,653,598.00
06.06.2025	57.14	55.08	55.80	56.26	1,691,550.00

צרו איתנו קשר *5988