גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דולר ג'נרל

Dollar General

מניה DG ניו-יורק USD

שער

92.13

שינוי

+0.17%

שינוי ב USD

0.16

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	92.15	92.15	92.15	92.15	0.00
17:40	91.88	91.88	91.88	91.88	58,079.00
17:50	91.94	91.94	91.94	91.94	19,743.00
18:00	91.83	91.83	91.83	91.83	88,105.00
18:10	92.06	92.06	92.06	92.06	68,298.00
18:20	91.9	91.9	91.9	91.9	27,485.00
18:30	91.93	91.93	91.93	91.93	41,686.00
18:40	92.115	92.115	92.115	92.115	23,206.00
18:50	92.16	92.16	92.16	92.16	17,391.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	92.214	91.46	91.46	92	1,666,021.00
05.05.2025 17:30	92.3399	91.88	92.06	91.92	2,032,945.00
05.05.2025 18:00	92.17	91.88	91.96	92.08	2,578,125.00
05.05.2025 18:30	92.49	91.93	92.11	92.36	3,480,453.00
05.05.2025 19:00	92.675	92.13	92.28	92.61	4,808,958.00
05.05.2025 19:30	92.685	92.52	92.635	92.63	5,313,618.00
05.05.2025 20:00	92.61	92.175	92.61	92.24	5,024,792.00
05.05.2025 20:30	92.58	92.245	92.2674	92.35	6,055,382.00
05.05.2025 21:00	92.48	92.265	92.32	92.46	8,012,045.00
05.05.2025 21:30	92.64	92.375	92.46	92.58	6,311,911.00
05.05.2025 22:00	92.655	92.27	92.655	92.305	9,203,662.00
05.05.2025 22:30	92.515	92.13	92.385	92.13	10,859,053.00
06.05.2025 16:30	92.755	91.93	91.94	92.5091	401,442.00
06.05.2025 17:00	93.77	92.43	92.43	93.69	1,300,640.00
06.05.2025 17:30	93.84	93.49	93.645	93.6663	1,599,506.00
06.05.2025 18:00	93.875	93.55	93.705	93.595	1,874,839.00
06.05.2025 18:30	93.88	93.5	93.655	93.505	3,075,299.00
06.05.2025 19:00	93.865	93.54	93.54	93.745	4,316,470.00
06.05.2025 19:30	93.97	93.66	93.75	93.79	5,306,891.00
06.05.2025 20:00	93.825	93.59	93.76	93.68	5,619,875.00
06.05.2025 20:30	93.75	93.315	93.68	93.38	8,000,315.00
06.05.2025 21:00	93.74	93.4	93.4	93.655	10,564,439.00
06.05.2025 21:30	93.99	93.66	93.66	93.99	9,125,839.00
06.05.2025 22:00	94.01	93.72	93.996	93.73	9,838,059.00
06.05.2025 22:30	93.85	93.665	93.77	93.68	12,115,878.00
07.05.2025 16:30	94.11	93.25	93.445	93.38	405,080.00
07.05.2025 17:00	93.91	91.94	93.36	92.25	987,721.00
07.05.2025 17:30	92.39	91.7	92.39	91.955	1,689,990.00
07.05.2025 18:00	92.18	91.75	91.94	92.165	1,892,374.00
07.05.2025 18:30	92.2	91.9729	92.12	92.065	3,085,850.00
07.05.2025 19:00	92.57	92.06	92.065	92.32	3,570,413.00
07.05.2025 19:30	92.76	92.301	92.36	92.71	3,641,500.00
07.05.2025 20:00	92.84	92.64	92.74	92.82	4,106,620.00
07.05.2025 20:30	92.98	92.33	92.9	92.38	5,649,381.00
07.05.2025 21:00	92.77	92.255	92.42	92.77	6,708,326.00
07.05.2025 21:30	93.21	92.75	92.75	93.185	6,449,839.00
07.05.2025 22:00	93.3	92.97	93.105	93.12	6,422,258.00
07.05.2025 22:30	93.44	92.86	93.04	92.945	8,650,621.00
08.05.2025 16:30	93.53	92.709	92.9	93.015	687,791.00
08.05.2025 17:00	93.04	92.075	93.0225	92.36	1,042,645.00
08.05.2025 17:30	92.44	91.76	92.39	91.95	1,751,228.00
08.05.2025 18:00	92.405	91.81	91.89	92.375	3,078,800.00
08.05.2025 18:30	92.51	92.12	92.33	92.3098	4,336,596.00
08.05.2025 19:00	92.68	92.295	92.295	92.55	4,643,037.00
08.05.2025 19:30	92.7	92.42	92.55	92.7	5,973,591.00
08.05.2025 20:00	92.82	92.56	92.74	92.66	6,825,085.00
08.05.2025 20:30	92.615	91.9371	92.575	91.94	7,264,552.00
08.05.2025 21:00	92.475	91.86	91.93	92.215	7,446,737.00
08.05.2025 21:30	92.43	92.22	92.27	92.225	7,712,297.00
08.05.2025 22:00	92.35	92.04	92.21	92.28	7,371,765.00
08.05.2025 22:30	92.36	91.91	92.3	91.92	6,828,757.00
09.05.2025 17:00	92.19	92.08	92.08	92.1	243,793.00
09.05.2025 17:30	92.105	91.7	92.1	91.99	2,342,463.00
09.05.2025 18:00	92.1	91.7937	92.04	92.05	3,125,121.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	141.32	139.84	140.94	140.95	1,304,294.00
13.05.2024	143.66	137.58	141.84	137.93	1,720,555.00
14.05.2024	140.46	138.30	139.78	140.31	1,887,440.00
15.05.2024	142.88	140.25	140.57	141.06	1,966,644.00
16.05.2024	147.87	144.83	145.28	146.59	3,269,239.00
17.05.2024	145.37	141.20	145.37	142.13	2,728,548.00
20.05.2024	141.45	137.70	141.38	137.83	1,799,480.00
21.05.2024	147.79	142.24	144.79	142.60	3,178,952.00
22.05.2024	142.07	139.55	142.05	141.55	2,235,690.00
23.05.2024	142.90	138.84	140.72	139.12	2,100,006.00
24.05.2024	145.29	139.87	140.00	145.23	2,218,598.00
28.05.2024	145.94	141.02	144.54	142.27	3,482,868.00
29.05.2024	143.83	138.87	141.53	139.28	3,765,039.00
30.05.2024	145.50	126.23	143.89	127.94	9,895,415.00
31.05.2024	137.00	127.28	128.00	136.91	4,815,726.00
03.06.2024	139.95	133.63	135.18	139.56	3,866,349.00
04.06.2024	141.24	133.89	139.00	134.51	2,725,903.00
05.06.2024	135.57	131.06	133.68	134.42	2,653,276.00
06.06.2024	132.19	128.33	131.47	129.53	3,335,508.00
07.06.2024	130.21	125.99	128.97	126.61	2,189,064.00
10.06.2024	128.15	126.00	126.53	127.69	1,889,676.00
11.06.2024	128.30	126.40	127.29	126.77	1,770,919.00
12.06.2024	127.76	123.60	127.09	124.93	2,602,363.00
13.06.2024	125.06	122.21	125.06	124.12	1,856,617.00
14.06.2024	125.86	122.86	123.62	125.79	1,708,724.00
17.06.2024	126.98	123.60	125.08	126.89	1,982,816.00
18.06.2024	127.86	124.96	126.81	126.59	2,494,180.00
20.06.2024	127.80	124.82	126.34	127.50	2,745,849.00
21.06.2024	129.89	127.50	128.15	128.77	3,292,841.00
24.06.2024	131.47	128.50	129.20	130.49	2,449,369.00
25.06.2024	129.87	127.93	129.73	128.52	1,511,568.00
26.06.2024	129.78	126.70	128.88	129.00	2,570,559.00
27.06.2024	130.60	127.70	128.13	130.28	2,343,261.00
28.06.2024	132.39	130.76	131.00	132.23	9,267,936.00
01.07.2024	134.39	130.49	131.96	130.58	3,546,411.00
02.07.2024	130.54	127.82	130.54	129.47	1,532,575.00
03.07.2024	129.75	125.43	129.53	125.43	1,302,353.00
05.07.2024	128.47	124.51	125.41	128.20	1,570,464.00
08.07.2024	130.72	127.93	129.26	130.12	1,871,110.00
09.07.2024	129.47	127.26	129.32	128.54	1,571,881.00
10.07.2024	129.26	126.15	129.04	127.50	1,855,733.00
11.07.2024	132.31	127.79	128.34	131.59	2,145,052.00
12.07.2024	135.46	132.04	132.32	132.38	1,726,830.00
15.07.2024	132.48	125.61	132.48	126.96	2,713,750.00
16.07.2024	128.62	126.28	127.00	127.48	1,834,629.00
17.07.2024	125.98	122.40	123.10	124.36	3,395,505.00
18.07.2024	124.42	120.68	124.00	121.57	2,547,635.00
19.07.2024	122.98	120.31	122.28	122.42	2,153,296.00
22.07.2024	-99.99	-99.99	122.66	123.00	0.00
23.07.2024	123.11	120.18	123.00	120.40	1,878,615.00
24.07.2024	120.50	115.98	120.50	117.05	2,763,517.00
25.07.2024	119.72	116.57	117.24	118.31	2,317,124.00
26.07.2024	119.68	117.57	118.90	118.09	1,575,363.00
29.07.2024	119.77	116.22	118.10	117.36	1,800,340.00
30.07.2024	120.42	116.39	117.32	120.00	1,594,608.00
31.07.2024	122.25	119.00	119.92	120.39	2,501,512.00
01.08.2024	122.09	118.63	121.55	120.16	2,260,531.00
02.08.2024	123.53	117.44	119.36	121.59	2,919,519.00
05.08.2024	123.75	119.45	120.43	122.89	2,954,836.00
06.08.2024	125.03	121.55	123.21	123.25	2,128,214.00
07.08.2024	124.74	118.33	124.40	118.50	2,185,288.00
08.08.2024	119.38	116.42	118.85	118.17	2,527,714.00
09.08.2024	118.74	116.40	117.88	116.81	1,520,713.00
12.08.2024	118.95	114.91	116.54	117.60	2,112,706.00
13.08.2024	117.99	114.17	115.72	116.84	2,877,793.00
14.08.2024	117.80	115.30	116.56	116.54	2,252,319.00
15.08.2024	123.58	119.05	120.40	120.54	2,729,669.00
16.08.2024	123.43	119.92	120.18	123.27	1,680,067.00
19.08.2024	124.77	121.98	123.28	122.09	1,533,675.00
20.08.2024	123.25	120.96	122.05	121.59	1,767,344.00
21.08.2024	126.98	123.35	125.37	123.71	2,160,709.00
22.08.2024	124.27	122.42	123.75	123.24	2,019,475.00
23.08.2024	124.53	122.66	123.80	123.60	1,550,588.00
26.08.2024	125.25	123.93	124.69	124.34	1,783,292.00
27.08.2024	125.31	123.75	124.33	125.12	2,507,880.00
28.08.2024	125.42	122.47	124.99	123.84	3,114,266.00
29.08.2024	97.00	84.00	92.20	84.03	41,425,820.00
30.08.2024	87.38	82.68	84.40	82.97	21,015,290.00
03.09.2024	86.10	83.02	83.02	83.79	11,618,860.00
04.09.2024	82.48	79.36	81.73	81.08	10,317,210.00
05.09.2024	81.71	77.96	81.09	80.41	10,487,220.00
06.09.2024	83.46	80.50	81.04	82.58	6,215,836.00
09.09.2024	82.93	80.74	81.96	80.98	5,309,223.00
10.09.2024	81.76	79.68	81.16	80.69	5,118,492.00
11.09.2024	81.45	78.71	80.27	80.57	5,673,545.00
12.09.2024	84.27	80.31	80.79	83.21	4,582,582.00
13.09.2024	86.29	84.00	84.67	84.75	4,259,871.00
16.09.2024	86.25	84.64	85.00	85.75	3,698,624.00
17.09.2024	86.34	85.36	85.75	86.01	3,592,443.00
18.09.2024	87.75	85.77	85.77	86.86	3,491,812.00
19.09.2024	87.76	85.95	87.73	86.50	4,352,007.00
20.09.2024	86.39	84.53	86.18	86.01	7,961,565.00
23.09.2024	86.73	85.22	85.99	86.04	3,008,966.00
24.09.2024	86.40	84.99	86.00	84.99	2,824,953.00
25.09.2024	85.05	83.60	85.05	84.26	2,841,762.00
26.09.2024	87.75	84.82	84.82	86.94	3,591,329.00
27.09.2024	88.10	86.00	86.54	87.32	3,923,460.00
30.09.2024	86.73	83.74	86.73	84.57	4,780,684.00
01.10.2024	84.68	82.58	84.44	84.47	3,578,763.00
02.10.2024	84.25	81.58	84.18	81.77	3,784,861.00
03.10.2024	82.03	81.20	81.38	81.92	2,832,035.00
04.10.2024	84.98	82.51	82.96	84.35	3,763,773.00
07.10.2024	85.08	83.08	84.89	84.30	3,692,958.00
08.10.2024	84.08	82.68	83.74	83.55	2,193,749.00
09.10.2024	83.60	82.25	83.48	82.86	3,707,454.00
10.10.2024	82.86	82.01	82.86	82.44	3,359,874.00
11.10.2024	82.90	81.90	82.50	82.49	6,847,073.00
14.10.2024	82.38	79.65	82.18	79.76	5,696,015.00
15.10.2024	81.76	79.55	79.64	80.57	6,437,268.00
16.10.2024	83.18	80.22	80.75	82.23	4,338,953.00
17.10.2024	82.53	80.92	82.10	81.90	6,259,757.00
18.10.2024	81.97	80.14	81.65	80.60	4,772,047.00
21.10.2024	81.53	80.30	80.78	81.13	4,392,511.00
22.10.2024	82.23	80.12	81.68	81.12	3,575,975.00
23.10.2024	81.63	80.42	81.12	81.04	3,066,919.00
24.10.2024	81.67	80.70	81.18	81.40	2,376,189.00
25.10.2024	82.67	80.18	81.65	80.38	2,865,673.00
28.10.2024	82.36	80.64	80.74	81.10	3,464,867.00
29.10.2024	82.48	79.79	80.76	79.80	3,986,534.00
30.10.2024	80.48	78.82	79.87	78.94	3,065,375.00
31.10.2024	80.82	78.45	79.23	80.04	3,507,469.00
04.11.2024	84.39	81.76	82.31	82.00	4,566,657.00
05.11.2024	82.04	80.68	82.01	81.57	4,465,992.00
06.11.2024	80.75	77.22	80.30	77.41	6,715,443.00
07.11.2024	79.42	77.78	78.41	78.07	4,128,161.00
11.11.2024	77.60	76.07	77.00	76.29	4,608,863.00
12.11.2024	75.98	73.51	75.87	75.12	5,633,426.00
13.11.2024	77.04	75.12	75.12	76.78	3,369,795.00
14.11.2024	78.40	76.21	76.91	77.05	2,818,498.00
15.11.2024	77.75	75.05	76.94	75.88	3,647,807.00
18.11.2024	78.70	75.88	75.88	77.09	3,251,165.00
19.11.2024	78.27	76.38	77.46	76.50	2,259,586.00
20.11.2024	75.75	72.12	75.75	73.27	7,413,812.00
21.11.2024	74.43	73.27	73.47	73.92	3,114,730.00
22.11.2024	75.92	74.02	74.22	74.93	3,824,993.00
25.11.2024	77.75	75.87	75.92	76.59	4,947,845.00
26.11.2024	76.24	74.20	75.83	74.64	3,192,818.00
27.11.2024	76.37	74.71	75.50	76.26	3,182,923.00
29.11.2024	77.99	76.30	77.97	77.27	2,440,052.00
02.12.2024	77.93	76.04	77.00	77.79	3,622,406.00
03.12.2024	79.93	77.48	77.77	79.02	3,704,104.00
04.12.2024	80.17	78.38	79.74	79.50	5,868,559.00
05.12.2024	80.79	75.35	80.17	79.60	11,374,530.00
06.12.2024	84.75	80.88	81.32	81.59	6,918,450.00
09.12.2024	81.76	79.89	81.59	80.80	3,468,734.00
10.12.2024	82.97	79.24	80.92	82.39	3,393,813.00
11.12.2024	82.69	79.74	82.18	79.82	3,202,045.00
12.12.2024	80.21	77.94	80.09	78.42	2,733,789.00
13.12.2024	78.67	75.61	78.50	76.94	3,769,953.00
16.12.2024	76.90	74.96	76.35	75.27	3,314,247.00
17.12.2024	76.27	75.14	75.21	76.00	3,388,329.00
18.12.2024	78.09	75.61	75.76	75.94	4,481,098.00
19.12.2024	75.82	72.81	75.58	73.89	3,992,630.00
20.12.2024	76.81	73.79	73.79	76.40	5,794,085.00
23.12.2024	75.78	73.38	75.56	74.62	4,850,142.00
24.12.2024	75.01	74.12	74.50	74.64	1,542,334.00
26.12.2024	75.82	74.16	74.75	75.63	3,599,021.00
27.12.2024	76.52	75.19	75.39	75.89	2,659,091.00
30.12.2024	76.24	74.76	75.77	75.69	3,774,508.00
31.12.2024	76.32	74.92	75.69	75.82	3,499,692.00
06.01.2025	77.45	74.46	74.92	75.85	3,233,891.00
07.01.2025	78.00	74.08	75.65	74.17	3,587,790.00
08.01.2025	74.00	70.15	73.79	71.62	5,779,551.00
10.01.2025	71.87	70.78	71.19	71.36	4,415,946.00
13.01.2025	72.27	70.37	71.57	71.59	4,019,818.00
14.01.2025	72.03	69.33	71.50	69.38	3,918,813.00
15.01.2025	71.32	68.52	70.81	68.57	3,481,631.00
16.01.2025	69.45	66.43	67.81	69.26	5,023,901.00
17.01.2025	70.00	68.10	69.52	68.44	3,330,839.00
21.01.2025	72.55	69.09	69.09	71.94	7,570,653.00
22.01.2025	71.85	70.41	71.81	70.72	3,155,439.00
23.01.2025	71.37	69.90	70.60	71.33	2,453,029.00
24.01.2025	72.20	71.24	71.66	71.78	2,207,451.00
27.01.2025	73.70	72.42	72.79	73.30	2,431,255.00
28.01.2025	73.29	71.43	73.05	72.71	2,720,301.00
29.01.2025	73.40	71.63	73.00	72.04	2,207,523.00
30.01.2025	73.22	71.75	72.46	72.15	2,240,085.00
31.01.2025	73.10	71.03	72.03	71.06	2,873,109.00
03.02.2025	71.99	69.32	70.09	71.77	907,757.00
04.02.2025	73.05	71.01	71.01	71.80	2,543,100.00
05.02.2025	73.88	72.34	72.34	72.75	1,644,947.00
06.02.2025	73.75	72.25	73.70	72.61	2,591,154.00
07.02.2025	73.48	71.71	72.50	72.49	3,510,688.00
10.02.2025	74.17	71.62	72.78	74.14	3,029,199.00
11.02.2025	74.31	72.92	73.92	74.13	2,881,559.00
12.02.2025	73.91	72.75	73.07	73.81	2,308,283.00
13.02.2025	74.11	72.86	73.96	73.16	1,696,737.00
14.02.2025	73.95	72.01	73.70	72.56	2,806,166.00
18.02.2025	75.32	72.36	72.70	75.03	3,787,236.00
19.02.2025	75.90	74.49	75.23	75.63	2,447,101.00
20.02.2025	78.15	74.22	74.95	76.13	4,484,818.00
21.02.2025	76.75	74.97	76.20	76.69	3,526,000.00
24.02.2025	79.88	76.28	76.34	79.03	4,824,311.00
25.02.2025	79.28	77.09	78.85	78.58	4,309,468.00
26.02.2025	78.31	73.31	78.16	74.19	5,388,023.00
27.02.2025	74.67	72.73	73.73	73.98	2,153,811.00
28.02.2025	74.94	73.13	74.65	74.18	3,050,004.00
03.03.2025	74.55	71.26	73.57	71.89	3,693,436.00
04.03.2025	74.02	70.01	70.52	72.92	3,424,658.00
05.03.2025	73.87	72.52	72.63	73.70	2,601,441.00
06.03.2025	76.75	73.60	73.73	76.24	2,907,288.00
07.03.2025	82.62	75.56	75.57	81.84	7,193,334.00
10.03.2025	85.07	80.59	81.74	82.80	7,208,532.00
11.03.2025	83.10	77.24	83.10	78.64	4,465,242.00
12.03.2025	79.35	74.67	79.28	74.85	4,938,656.00
13.03.2025	81.14	76.44	78.62	79.95	8,551,533.00
14.03.2025	79.99	77.52	79.91	79.02	5,169,416.00
17.03.2025	80.80	78.10	79.90	79.85	3,229,836.00
18.03.2025	81.74	79.10	79.82	81.41	3,091,944.00
19.03.2025	82.64	80.51	80.81	82.33	3,384,707.00
20.03.2025	83.21	81.25	82.08	81.67	3,223,322.00
21.03.2025	84.14	80.51	81.17	83.66	6,955,393.00
24.03.2025	83.56	81.67	82.48	83.16	4,697,945.00
25.03.2025	84.23	82.23	83.21	82.58	3,893,767.00
26.03.2025	85.81	81.75	82.29	84.70	4,876,953.00
27.03.2025	87.86	85.10	85.33	87.54	4,715,628.00
28.03.2025	87.75	85.13	87.40	86.10	3,843,963.00
31.03.2025	88.50	85.40	85.40	87.93	5,922,370.00
01.04.2025	89.58	86.81	88.48	87.60	3,599,879.00
02.04.2025	90.54	87.43	87.43	90.20	4,909,137.00
03.04.2025	95.00	88.30	89.36	94.41	11,227,410.00
04.04.2025	97.85	92.26	92.26	92.62	9,775,844.00
07.04.2025	94.65	90.62	92.48	92.02	7,628,476.00
08.04.2025	93.20	86.78	92.95	87.70	7,388,844.00
09.04.2025	91.19	84.70	86.99	86.02	9,334,825.00
10.04.2025	88.89	85.60	86.00	87.13	6,454,297.00
11.04.2025	89.21	86.38	87.42	89.04	4,207,338.00
14.04.2025	90.79	87.92	88.85	90.31	3,263,487.00
15.04.2025	90.46	88.31	90.00	88.43	2,827,630.00
16.04.2025	89.74	87.25	89.10	89.36	3,332,412.00
17.04.2025	93.27	89.05	89.05	93.07	4,164,243.00
21.04.2025	95.95	93.16	93.55	95.61	4,595,068.00
22.04.2025	96.90	94.12	95.67	96.79	3,658,181.00
23.04.2025	96.71	93.69	95.88	95.43	3,851,156.00
24.04.2025	95.66	92.28	95.62	93.81	3,691,935.00
25.04.2025	94.50	93.26	94.00	93.56	3,039,775.00
28.04.2025	93.82	91.35	93.31	92.46	3,048,065.00
29.04.2025	93.48	91.77	93.09	93.33	2,558,897.00
30.04.2025	94.50	92.02	93.50	93.69	3,587,540.00
01.05.2025	93.16	89.34	93.16	90.55	5,163,183.00
02.05.2025	91.67	90.23	91.56	90.30	3,769,134.00
05.05.2025	92.69	90.45	91.05	92.21	2,615,689.00
06.05.2025	94.04	91.90	91.90	93.66	2,942,157.00
07.05.2025	94.11	91.70	93.82	92.89	2,187,328.00
08.05.2025	93.63	91.73	92.90	91.97	2,571,644.00

צרו איתנו קשר *5988