גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:40

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דנהר

Danaher

מניה DHR ניו-יורק USD

שער

192.04

שינוי

-1.43%

שינוי ב USD

-2.78

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
17:20					0.00
17:30	193.28	193.28	193.28	193.28	0.00
17:40	192.435	192.435	192.435	192.435	87,857.00
17:50	192.535	192.535	192.535	192.535	107,888.00
18:00	192.58	192.58	192.58	192.58	43,714.00
18:10	192.61	192.61	192.61	192.61	57,498.00
18:20	192.04	192.04	192.04	192.04	76,062.00
18:30	192.18	192.18	192.18	192.18	50,376.00
18:40	192.22	192.22	192.22	192.22	77,664.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	199.45	197.7364	197.98	199.45	2,630,679.00
05.05.2025 17:30	200.145	199.01	199.4	199.995	3,454,081.00
05.05.2025 18:00	199.99	199.6	199.96	199.66	4,719,543.00
05.05.2025 18:30	199.66	199.17	199.66	199.22	5,064,456.00
05.05.2025 19:00	199.39	198.97	199.205	199.39	6,180,076.00
05.05.2025 19:30	199.68	199.14	199.33	199.51	6,952,559.00
05.05.2025 20:00	199.55	198.6	199.51	198.6	7,919,624.00
05.05.2025 20:30	199.21	198.6071	198.6071	199.01	8,191,092.00
05.05.2025 21:00	199.36	198.87	198.995	198.87	10,378,981.00
05.05.2025 21:30	199.06	198.71	198.8548	198.78	8,691,832.00
05.05.2025 22:00	198.8573	198.48	198.63	198.48	14,084,699.00
05.05.2025 22:30	198.7	197.38	198.5	197.4	16,049,984.00
06.05.2025 16:30	197.592	195.525	196.05	196.34	6,806,329.00
06.05.2025 17:00	196.53	195.57	196.415	195.63	8,430,507.00
06.05.2025 17:30	195.48	194.145	195.48	194.74	7,930,323.00
06.05.2025 18:00	195.22	194.525	194.95	194.91	7,715,609.00
06.05.2025 18:30	195.19	194.54	194.905	194.57	10,623,807.00
06.05.2025 19:00	195.25	194.445	194.5182	194.56	11,190,272.00
06.05.2025 19:30	194.63	192.7714	194.565	192.875	15,793,544.00
06.05.2025 20:00	193.28	191.42	193.03	191.52	17,089,378.00
06.05.2025 20:30	192.12	190.51	191.61	190.62	23,390,448.00
06.05.2025 21:00	191.4868	190.525	190.59	190.91	32,492,692.00
06.05.2025 21:30	191.5393	190.9	191.145	191.44	27,349,443.00
06.05.2025 22:00	191.285	190.24	191.285	190.45	29,363,984.00
06.05.2025 22:30	191.02	190.02	190.52	190.06	34,021,523.00
07.05.2025 16:30	192.79	191.11	191.11	191.88	1,880,982.00
07.05.2025 17:00	191.93	190.32	191.93	190.85	3,167,073.00
07.05.2025 17:30	191	189.92	190.76	190.13	4,595,058.00
07.05.2025 18:00	190.75	189.67	189.995	190.75	4,897,912.00
07.05.2025 18:30	191.45	190.74	190.74	191.385	7,348,600.00
07.05.2025 19:00	192.68	191.22	191.31	192.3873	11,128,405.00
07.05.2025 19:30	193.475	192.26	192.355	193.42	10,527,416.00
07.05.2025 20:00	193.93	193.55	193.59	193.55	12,542,520.00
07.05.2025 20:30	193.85	192.75	193.525	192.9	14,914,214.00
07.05.2025 21:00	193.31	192.06	192.95	192.86	19,875,205.00
07.05.2025 21:30	193.85	192.54	192.63	193.73	17,776,154.00
07.05.2025 22:00	193.73	192.48	193.73	192.48	18,402,060.00
07.05.2025 22:30	193.67	192.34	192.48	193.15	23,402,486.00
08.05.2025 16:30	194.62	193.065	194.17	194.495	1,191,460.00
08.05.2025 17:00	195.59	194.105	194.63	195.57	2,063,087.00
08.05.2025 17:30	196.2	195.13	195.4996	195.51	3,114,538.00
08.05.2025 18:00	196.535	195.215	195.47	196.38	5,556,934.00
08.05.2025 18:30	197.215	195.95	196.0572	196.67	7,802,174.00
08.05.2025 19:00	197.215	196.16	196.63	196.935	10,545,612.00
08.05.2025 19:30	197.71	196.97	197.055	197.275	15,436,534.00
08.05.2025 20:00	197.28	196.11	197.28	196.11	18,464,671.00
08.05.2025 20:30	196.53	195.43	196.3	195.43	18,243,120.00
08.05.2025 21:00	196.12	195.29	195.5415	195.745	19,181,980.00
08.05.2025 21:30	196.18	195.66	195.79	195.78	19,433,988.00
08.05.2025 22:00	196.0828	195.5	195.68	196.065	18,504,603.00
08.05.2025 22:30	196.11	194.64	196.1	194.85	16,764,095.00
09.05.2025 17:00	193.295	192.705	193.295	192.91	2,100,266.00
09.05.2025 17:30	192.935	192.16	192.72	192.7068	17,522,714.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	254.90	250.83	252.04	253.38	1,470,033.00
13.05.2024	254.75	251.61	253.00	251.62	1,299,101.00
14.05.2024	259.79	252.53	254.30	259.26	3,071,378.00
15.05.2024	264.02	259.74	260.00	263.46	3,065,215.00
16.05.2024	265.36	261.55	262.46	264.93	3,437,293.00
17.05.2024	265.94	263.18	265.03	265.80	3,170,637.00
20.05.2024	267.64	265.05	265.64	267.11	1,752,383.00
21.05.2024	267.33	264.73	267.24	266.55	2,550,127.00
22.05.2024	268.98	266.56	267.39	267.19	2,527,989.00
23.05.2024	267.19	261.10	267.18	261.40	2,900,656.00
24.05.2024	263.13	260.85	262.18	262.78	2,088,990.00
28.05.2024	263.81	257.25	262.56	258.71	2,698,239.00
29.05.2024	256.48	253.47	253.47	255.93	2,590,854.00
30.05.2024	253.68	248.53	248.95	252.74	3,186,853.00
31.05.2024	256.98	252.74	253.09	256.80	4,577,306.00
03.06.2024	261.57	256.69	257.24	261.38	2,772,062.00
04.06.2024	264.23	260.00	261.39	263.33	2,854,056.00
05.06.2024	268.09	262.60	264.00	267.85	2,551,455.00
06.06.2024	269.11	265.57	267.42	267.98	2,393,715.00
07.06.2024	267.73	262.82	267.58	263.08	3,625,661.00
10.06.2024	265.64	261.88	262.38	264.67	2,887,391.00
11.06.2024	264.58	260.29	264.10	261.25	3,279,547.00
12.06.2024	266.11	260.57	261.42	264.61	3,200,301.00
13.06.2024	263.50	252.43	263.50	255.01	4,854,857.00
14.06.2024	254.87	252.95	253.59	254.85	3,020,966.00
17.06.2024	255.24	253.98	254.27	254.13	3,321,931.00
18.06.2024	258.38	254.00	254.92	257.51	3,149,163.00
20.06.2024	251.77	247.20	250.39	248.56	6,111,985.00
21.06.2024	255.11	249.48	249.85	254.96	6,728,979.00
24.06.2024	258.29	252.92	254.95	256.76	3,122,385.00
25.06.2024	257.41	254.01	256.14	254.14	2,524,065.00
26.06.2024	255.75	252.21	253.18	253.59	2,408,749.00
27.06.2024	253.08	251.03	252.94	251.76	2,402,833.00
28.06.2024	252.62	247.99	250.13	249.85	4,605,970.00
01.07.2024	250.30	243.20	249.98	244.51	3,924,162.00
02.07.2024	242.52	238.87	242.17	240.41	5,062,874.00
03.07.2024	243.06	240.00	240.91	240.00	1,935,826.00
05.07.2024	241.43	238.50	240.99	239.25	3,845,847.00
08.07.2024	240.70	237.95	239.46	240.65	2,469,954.00
09.07.2024	241.88	238.72	241.88	239.79	1,937,876.00
10.07.2024	242.38	239.95	240.39	242.20	2,098,863.00
11.07.2024	248.68	242.01	243.71	246.27	2,794,154.00
12.07.2024	248.25	244.79	245.93	246.50	2,519,567.00
15.07.2024	247.44	243.76	246.40	246.23	2,863,343.00
16.07.2024	252.69	247.07	248.00	252.14	2,749,689.00
17.07.2024	254.55	250.91	252.48	251.25	2,630,427.00
18.07.2024	255.46	241.88	249.64	244.79	4,090,252.00
19.07.2024	245.25	241.00	244.99	243.54	2,817,950.00
22.07.2024	-99.99	-99.99	246.11	247.81	0.00
23.07.2024	272.98	263.56	270.00	264.18	7,516,182.00
24.07.2024	268.27	261.60	261.88	265.76	4,061,102.00
25.07.2024	276.31	264.39	265.38	270.09	4,186,529.00
26.07.2024	277.72	271.19	271.90	273.91	2,802,624.00
29.07.2024	273.24	268.09	272.10	271.65	2,140,303.00
30.07.2024	276.25	271.76	273.23	275.19	2,905,707.00
31.07.2024	280.26	273.46	275.50	277.08	2,827,534.00
01.08.2024	281.70	278.25	279.26	280.76	2,104,693.00
02.08.2024	279.45	272.14	279.45	276.75	3,108,771.00
05.08.2024	273.27	265.77	269.20	269.32	2,631,895.00
06.08.2024	274.07	268.70	271.03	268.97	2,732,428.00
07.08.2024	271.03	262.91	270.00	263.31	2,795,663.00
08.08.2024	269.46	263.45	265.09	268.64	2,220,622.00
09.08.2024	270.39	266.71	268.41	268.11	1,927,516.00
12.08.2024	268.28	264.28	268.24	267.20	2,035,723.00
13.08.2024	270.25	267.13	268.06	268.71	1,811,473.00
14.08.2024	269.04	265.81	268.48	268.08	1,323,252.00
15.08.2024	270.70	266.98	270.00	269.33	1,649,069.00
16.08.2024	269.71	266.74	268.88	269.32	1,746,422.00
19.08.2024	272.27	269.21	270.00	271.27	1,598,665.00
20.08.2024	273.70	271.08	271.84	271.66	1,397,048.00
21.08.2024	273.75	269.72	272.01	271.10	1,437,549.00
22.08.2024	272.23	267.25	272.23	267.83	1,662,798.00
23.08.2024	270.73	266.32	269.25	269.48	1,367,720.00
26.08.2024	270.33	267.38	269.93	268.07	1,143,052.00
27.08.2024	269.55	267.17	268.67	268.82	1,552,476.00
28.08.2024	268.97	265.21	268.03	266.06	1,692,407.00
29.08.2024	268.54	265.01	267.03	267.02	1,891,931.00
30.08.2024	269.31	265.59	268.30	269.31	4,600,013.00
03.09.2024	269.20	262.59	267.05	264.23	2,254,679.00
04.09.2024	265.12	261.08	262.24	264.49	1,635,532.00
05.09.2024	265.96	261.59	264.33	264.71	1,686,528.00
06.09.2024	270.11	265.07	265.52	266.20	3,250,323.00
09.09.2024	273.18	266.28	267.62	273.09	3,022,279.00
10.09.2024	275.03	270.43	273.00	274.72	1,966,887.00
11.09.2024	273.78	268.33	273.78	271.98	2,495,960.00
12.09.2024	273.03	267.56	271.78	272.49	2,581,232.00
13.09.2024	274.91	271.31	272.90	274.25	2,238,044.00
16.09.2024	278.28	275.50	276.69	276.03	1,899,822.00
17.09.2024	276.43	271.06	275.90	272.47	2,036,409.00
18.09.2024	275.87	268.04	271.68	271.90	2,469,773.00
19.09.2024	278.29	273.60	275.44	276.43	3,029,251.00
20.09.2024	275.28	270.26	275.28	272.63	9,186,629.00
23.09.2024	274.91	271.83	273.73	273.15	1,954,572.00
24.09.2024	275.73	271.04	272.54	274.20	2,822,245.00
25.09.2024	276.21	266.86	276.17	267.88	2,535,297.00
26.09.2024	279.90	270.91	272.85	276.93	2,704,218.00
27.09.2024	279.59	275.39	277.49	275.44	1,336,644.00
30.09.2024	278.33	273.74	275.73	278.02	1,486,295.00
01.10.2024	278.62	273.02	278.62	274.56	1,365,776.00
02.10.2024	275.60	271.03	274.49	273.91	1,111,697.00
03.10.2024	273.30	269.57	272.86	270.52	1,311,588.00
04.10.2024	272.56	268.65	271.56	270.03	1,132,662.00
07.10.2024	270.50	267.47	268.50	268.79	1,149,274.00
08.10.2024	270.35	266.50	266.98	268.81	1,430,130.00
09.10.2024	270.48	266.82	269.78	269.23	1,504,500.00
10.10.2024	269.12	265.50	268.37	266.45	1,454,146.00
11.10.2024	272.15	267.12	267.64	270.33	1,747,174.00
14.10.2024	272.31	268.87	270.40	271.56	1,836,412.00
15.10.2024	275.52	271.81	272.38	272.68	1,900,481.00
16.10.2024	271.82	266.30	271.00	268.03	2,763,947.00
17.10.2024	279.41	270.97	277.50	271.98	3,212,623.00
18.10.2024	275.51	271.31	272.53	274.38	1,944,404.00
21.10.2024	274.21	270.29	273.10	272.09	2,350,880.00
22.10.2024	269.24	260.61	264.03	261.28	4,458,024.00
23.10.2024	260.88	254.20	258.44	256.00	4,704,871.00
24.10.2024	255.70	247.82	255.25	248.00	3,986,177.00
25.10.2024	250.38	244.89	250.30	245.39	3,219,479.00
28.10.2024	247.35	243.03	246.12	244.12	2,031,565.00
29.10.2024	244.94	241.76	243.18	242.69	3,546,576.00
30.10.2024	244.42	241.10	242.14	242.32	2,553,269.00
31.10.2024	248.50	242.34	243.89	245.66	4,947,985.00
04.11.2024	251.47	245.99	248.78	247.18	1,836,148.00
05.11.2024	250.82	245.32	245.66	250.07	1,697,043.00
06.11.2024	252.94	245.15	252.07	247.76	2,918,079.00
07.11.2024	250.04	245.74	249.70	246.10	2,520,362.00
11.11.2024	246.15	241.43	245.00	243.25	3,292,240.00
12.11.2024	244.51	239.29	244.51	239.60	3,051,215.00
13.11.2024	242.06	238.97	239.60	241.53	2,133,697.00
14.11.2024	240.94	237.31	240.59	239.38	3,104,831.00
15.11.2024	237.43	229.00	236.15	230.50	5,431,168.00
18.11.2024	230.73	228.25	230.00	230.06	3,770,877.00
19.11.2024	231.91	228.73	229.66	230.27	2,483,500.00
20.11.2024	233.73	228.89	229.50	233.10	2,662,034.00
21.11.2024	235.18	230.38	233.92	235.05	2,526,007.00
22.11.2024	236.93	234.49	234.49	235.84	2,329,989.00
25.11.2024	239.38	235.45	236.17	237.68	4,460,381.00
26.11.2024	238.10	233.15	237.50	236.58	2,377,589.00
27.11.2024	240.95	235.67	237.25	238.83	2,271,354.00
29.11.2024	241.61	238.30	239.53	239.69	1,931,377.00
02.12.2024	241.58	238.20	239.41	241.29	2,514,229.00
03.12.2024	241.67	238.87	240.66	240.87	3,035,258.00
04.12.2024	239.47	234.19	238.96	236.26	3,872,339.00
05.12.2024	235.75	227.20	235.00	227.87	5,332,302.00
06.12.2024	231.01	228.01	228.45	230.12	3,098,835.00
09.12.2024	236.32	229.29	229.58	235.91	2,624,759.00
10.12.2024	237.18	233.90	236.93	234.34	2,716,615.00
11.12.2024	237.71	234.34	235.80	235.40	3,275,770.00
12.12.2024	236.42	233.41	234.20	234.50	3,994,850.00
13.12.2024	235.50	232.00	234.13	234.89	2,411,225.00
16.12.2024	236.83	233.68	234.76	234.18	4,463,747.00
17.12.2024	237.96	233.26	234.13	233.53	3,193,222.00
18.12.2024	234.33	228.09	230.89	228.30	4,553,536.00
19.12.2024	231.07	225.84	228.10	226.16	4,438,525.00
20.12.2024	230.81	225.42	226.96	228.55	7,033,388.00
23.12.2024	229.63	226.76	227.94	229.16	2,732,842.00
24.12.2024	231.00	228.00	228.53	230.75	988,298.00
26.12.2024	231.49	229.17	229.33	231.28	1,512,334.00
27.12.2024	232.14	229.40	229.40	231.10	2,129,806.00
30.12.2024	230.56	227.58	229.47	229.65	1,991,623.00
31.12.2024	232.00	228.66	230.46	229.55	2,077,884.00
06.01.2025	240.23	233.70	234.15	238.20	3,674,505.00
07.01.2025	243.15	238.00	238.00	239.10	2,989,290.00
08.01.2025	239.39	235.50	238.61	238.09	2,522,265.00
10.01.2025	238.71	234.50	235.55	235.07	2,858,555.00
13.01.2025	240.97	234.01	235.05	239.88	3,212,704.00
14.01.2025	242.15	232.04	241.17	237.62	3,887,360.00
15.01.2025	241.69	232.96	238.98	237.97	4,116,938.00
16.01.2025	242.11	234.60	237.72	241.90	3,145,386.00
17.01.2025	243.05	238.17	242.17	238.36	3,044,398.00
21.01.2025	244.49	239.00	239.95	244.11	2,323,914.00
22.01.2025	246.25	242.50	243.44	244.18	2,049,889.00
23.01.2025	245.85	241.80	244.93	245.66	2,511,663.00
24.01.2025	247.53	245.02	245.60	245.80	1,910,399.00
27.01.2025	250.76	246.46	247.52	250.59	2,170,516.00
28.01.2025	258.23	247.19	257.67	247.84	4,272,791.00
29.01.2025	235.74	223.00	235.02	223.73	11,388,420.00
30.01.2025	228.99	221.34	225.00	223.08	6,646,736.00
31.01.2025	227.50	222.37	223.30	222.74	4,785,738.00
03.02.2025	219.94	215.90	218.00	217.99	897,340.00
04.02.2025	215.15	210.04	210.50	215.01	7,510,353.00
05.02.2025	216.44	210.93	216.36	211.90	2,625,081.00
06.02.2025	214.31	209.10	213.00	210.01	4,366,364.00
07.02.2025	210.79	205.79	210.37	206.76	5,202,002.00
10.02.2025	206.98	203.00	205.85	203.50	7,038,212.00
11.02.2025	203.10	199.75	202.25	201.62	6,509,436.00
12.02.2025	203.95	196.80	199.46	202.18	7,207,729.00
13.02.2025	205.65	201.25	202.63	204.76	4,913,908.00
14.02.2025	207.15	203.93	204.10	206.30	4,784,629.00
18.02.2025	207.27	202.78	205.43	204.53	5,587,684.00
19.02.2025	205.58	201.21	203.46	204.98	4,568,047.00
20.02.2025	211.06	205.66	206.57	207.95	4,705,110.00
21.02.2025	213.64	209.40	210.61	210.23	6,209,796.00
24.02.2025	212.70	207.95	209.61	211.14	4,877,646.00
25.02.2025	212.14	209.45	210.90	210.41	5,209,442.00
26.02.2025	212.00	208.26	210.07	209.44	4,746,851.00
27.02.2025	209.99	204.15	207.94	205.60	3,803,605.00
28.02.2025	208.10	204.94	207.05	207.76	3,819,029.00
03.03.2025	209.49	204.86	209.46	205.69	3,222,950.00
04.03.2025	208.26	202.39	205.68	205.91	5,652,379.00
05.03.2025	211.83	204.94	205.44	210.56	5,136,952.00
06.03.2025	216.15	209.66	210.72	214.81	5,619,846.00
07.03.2025	215.13	209.78	213.34	212.07	5,936,694.00
10.03.2025	211.22	204.74	209.18	205.23	5,709,370.00
11.03.2025	207.87	202.65	205.17	205.61	4,400,769.00
12.03.2025	208.75	203.89	205.52	204.96	3,022,667.00
13.03.2025	206.82	203.22	204.06	204.09	2,456,156.00
14.03.2025	211.92	205.11	206.13	210.74	4,182,963.00
17.03.2025	213.78	210.85	211.37	212.60	3,156,841.00
18.03.2025	213.60	210.53	213.60	212.78	2,466,957.00
19.03.2025	212.40	208.65	211.98	209.90	2,982,262.00
20.03.2025	211.65	207.50	210.24	210.25	2,651,170.00
21.03.2025	212.56	208.39	210.73	211.36	6,383,342.00
24.03.2025	215.39	211.26	213.00	212.80	3,615,085.00
25.03.2025	214.19	210.37	212.85	212.40	3,077,187.00
26.03.2025	213.77	208.59	211.06	210.41	2,669,221.00
27.03.2025	212.22	207.73	210.15	210.11	2,989,693.00
28.03.2025	210.30	205.35	210.07	205.85	1,914,908.00
31.03.2025	206.13	199.15	204.46	205.00	3,809,435.00
01.04.2025	205.05	199.78	205.00	200.39	3,019,803.00
02.04.2025	205.48	199.24	199.24	205.16	2,972,347.00
03.04.2025	204.58	197.50	202.30	197.90	4,903,944.00
04.04.2025	195.46	181.20	195.46	181.77	6,249,121.00
07.04.2025	187.35	171.92	176.41	180.62	8,476,347.00
08.04.2025	186.50	171.87	185.04	174.64	5,546,577.00
09.04.2025	192.86	171.00	172.06	191.89	8,061,549.00
10.04.2025	192.45	175.51	192.45	180.76	6,200,733.00
11.04.2025	190.10	178.78	181.14	188.73	4,764,005.00
14.04.2025	193.95	190.39	192.89	192.97	4,039,292.00
15.04.2025	194.99	188.56	192.20	189.92	3,464,304.00
16.04.2025	195.95	189.13	192.46	190.66	3,619,424.00
17.04.2025	189.74	185.83	188.99	186.83	3,640,679.00
21.04.2025	185.64	181.94	185.28	184.96	4,856,167.00
22.04.2025	199.64	191.82	198.24	192.07	6,684,869.00
23.04.2025	205.11	196.01	200.02	196.31	6,492,503.00
24.04.2025	196.94	193.25	196.70	196.50	4,453,357.00
25.04.2025	198.28	193.95	196.65	197.40	2,508,342.00
28.04.2025	199.44	194.29	198.83	195.91	2,679,985.00
29.04.2025	199.48	195.04	196.36	198.93	3,686,241.00
30.04.2025	199.96	196.90	198.79	199.33	3,728,750.00
01.05.2025	200.32	196.28	198.38	196.71	3,687,364.00
02.05.2025	202.82	198.08	200.90	199.05	3,159,125.00
05.05.2025	200.20	196.01	198.18	197.40	1,915,584.00
06.05.2025	197.59	189.89	195.84	190.05	3,819,709.00
07.05.2025	193.98	189.67	191.66	193.09	2,739,919.00
08.05.2025	197.77	192.62	193.81	194.82	3,369,649.00

צרו איתנו קשר *5988