גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:03

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דונלדסון

Donaldson

מניה DCI ניו-יורק USD

שער

87.4092

שינוי

+0.57%

שינוי ב USD

0.49

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	87.235	87.235	87.235	87.235	0.00
16:50	87.145	87.145	87.145	87.145	2,109.00
17:00	87.19	87.19	87.19	87.19	1,863.00
17:10	87.075	87.075	87.075	87.075	1,503.00
17:20	87.08	87.08	87.08	87.08	3,804.00
17:30	86.9	86.9	86.9	86.9	18,952.00
17:40	86.8	86.8	86.8	86.8	2,666.00
17:50	86.88	86.88	86.88	86.88	2,990.00
18:00	86.91	86.91	86.91	86.91	1,563.00
18:10	86.825	86.825	86.825	86.825	2,806.00
18:20	86.99	86.99	86.99	86.99	4,453.00
18:30	86.92	86.92	86.92	86.92	3,452.00
18:40	87.1	87.1	87.1	87.1	3,573.00
18:50	87.15	87.15	87.15	87.15	1,045.00
19:00	87.15	87.15	87.15	87.15	2,820.00
19:10	87.04	87.04	87.04	87.04	2,926.00
19:20	87.12	87.12	87.12	87.12	2,693.00
19:30	87.18	87.18	87.18	87.18	3,813.00
19:40	87.27	87.27	87.27	87.27	1,802.00
19:50	87.285	87.285	87.285	87.285	3,602.00
20:00	87.445	87.445	87.445	87.445	3,211.00
20:10	87.4092	87.4092	87.4092	87.4092	791.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.11.2025 17:00	86.53	86.03	86.42	86.115	35,226.00
06.11.2025 17:30	86.21	85.64	86.11	85.79	58,639.00
06.11.2025 18:00	85.99	85.61	85.61	85.795	167,764.00
06.11.2025 18:30	86.205	85.95	86.145	86.01	130,436.00
06.11.2025 19:00	86.0899	85.85	86.0899	85.85	227,473.00
06.11.2025 19:30	85.94	85.6301	85.94	85.86	118,274.00
06.11.2025 20:00	86.03	85.6	85.795	85.79	191,358.00
06.11.2025 20:30	86.23	85.85	85.85	86.13	353,044.00
06.11.2025 21:00	86.29	85.97	86.25	86.105	374,102.00
06.11.2025 21:30	86.08	85.935	86.08	86.0025	286,522.00
06.11.2025 22:00	86.16	85.96	85.96	86.05	311,665.00
06.11.2025 22:30	86.12	85.905	86.11	85.91	739,783.00
07.11.2025 16:30	86.02	85.3368	85.56	85.72	5,075.00
07.11.2025 17:00	85.92	85.5	85.5	85.7728	12,486.00
07.11.2025 17:30	86.08	85.61	85.85	86	23,356.00
07.11.2025 18:00	86.33	86	86.04	86.0975	68,587.00
07.11.2025 18:30	86.15	86.05	86.12	86.05	109,130.00
07.11.2025 19:00	86.38	86	86.0379	86.315	78,466.00
07.11.2025 19:30	86.35	86.19	86.34	86.2	67,808.00
07.11.2025 20:00	86.26	86.065	86.125	86.23	91,036.00
07.11.2025 20:30	86.39	86.145	86.16	86.375	201,808.00
07.11.2025 21:00	86.37	86.185	86.37	86.2715	162,488.00
07.11.2025 21:30	86.63	86.32	86.405	86.54	175,816.00
07.11.2025 22:00	86.6025	86.413	86.535	86.6	402,839.00
07.11.2025 22:30	86.95	86.53	86.59	86.95	763,352.00
10.11.2025 16:30	87.325	86.9451	87.25	87.15	2,416.00
10.11.2025 17:00	87.21	86.67	87.03	86.85	27,453.00
10.11.2025 17:30	86.996	86.73	86.845	86.996	33,095.00
10.11.2025 18:00	87.007	86.76	86.825	86.76	48,728.00
10.11.2025 18:30	87.235	86.92	86.92	87.09	40,369.00
10.11.2025 19:00	87.27	87.04	87.22	87.1601	73,666.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.11.2024	78.71	77.94	77.98	78.05	423,657.00
12.11.2024	78.39	77.53	77.91	77.55	474,280.00
13.11.2024	78.01	77.27	77.62	77.40	411,264.00
14.11.2024	77.67	76.46	77.27	76.87	404,004.00
15.11.2024	77.34	76.26	76.93	76.40	351,595.00
18.11.2024	76.58	75.98	76.25	76.06	429,212.00
19.11.2024	75.77	75.13	75.31	75.26	400,618.00
20.11.2024	75.43	74.50	75.43	75.17	455,631.00
21.11.2024	76.18	74.81	75.25	76.01	593,652.00
22.11.2024	77.76	76.05	76.18	77.45	918,916.00
25.11.2024	78.95	78.00	78.00	78.27	832,568.00
26.11.2024	78.26	77.57	77.86	78.06	490,880.00
27.11.2024	78.67	77.30	78.06	77.64	573,123.00
29.11.2024	78.30	77.64	77.64	78.05	301,654.00
02.12.2024	78.38	77.49	78.29	78.07	808,830.00
03.12.2024	76.47	72.14	76.13	72.68	1,961,810.00
04.12.2024	73.97	72.22	72.56	73.36	855,082.00
05.12.2024	73.64	72.61	73.26	73.02	764,491.00
06.12.2024	73.28	72.81	72.98	72.88	547,041.00
09.12.2024	73.51	72.45	73.15	72.56	660,082.00
10.12.2024	72.90	71.50	72.47	72.57	1,142,893.00
11.12.2024	73.20	72.39	72.86	72.67	1,264,802.00
12.12.2024	72.97	71.67	72.51	72.64	509,740.00
13.12.2024	72.40	71.56	72.31	72.14	415,748.00
16.12.2024	72.87	71.80	72.28	71.91	601,242.00
17.12.2024	72.13	70.57	71.67	70.92	646,233.00
18.12.2024	71.26	68.10	71.05	68.30	574,397.00
19.12.2024	69.14	67.67	68.65	68.28	862,404.00
20.12.2024	69.08	67.71	68.06	68.02	2,241,508.00
23.12.2024	67.99	67.31	67.68	67.70	418,175.00
24.12.2024	68.00	67.45	67.53	67.91	205,557.00
26.12.2024	68.69	67.51	67.59	68.55	605,034.00
27.12.2024	68.74	67.43	68.24	68.00	507,679.00
30.12.2024	67.65	66.64	67.59	67.28	361,544.00
31.12.2024	67.94	67.13	67.50	67.35	326,376.00
06.01.2025	69.09	67.54	68.42	67.57	413,023.00
07.01.2025	68.07	67.06	67.57	67.39	401,984.00
08.01.2025	67.94	66.62	66.99	67.94	450,989.00
10.01.2025	67.35	66.33	67.05	66.51	374,927.00
13.01.2025	67.12	66.01	66.10	66.98	575,598.00
14.01.2025	68.43	67.20	67.32	68.24	337,339.00
15.01.2025	69.44	68.44	69.34	69.13	505,626.00
16.01.2025	70.46	69.28	69.46	70.30	503,999.00
17.01.2025	71.19	70.24	70.51	71.05	625,463.00
21.01.2025	72.53	71.64	71.74	71.75	530,205.00
22.01.2025	71.83	70.87	71.69	71.38	424,119.00
23.01.2025	71.96	70.99	71.22	71.68	476,982.00
24.01.2025	72.43	71.49	71.65	72.28	633,930.00
27.01.2025	72.11	71.37	71.84	71.46	568,696.00
28.01.2025	71.72	70.26	71.20	71.04	509,463.00
29.01.2025	71.15	69.81	70.84	70.28	555,625.00
30.01.2025	71.93	70.78	70.89	71.65	356,527.00
31.01.2025	72.04	70.96	72.04	71.19	789,360.00
03.02.2025	69.84	68.39	69.73	69.75	75,212.00
04.02.2025	70.32	69.54	69.54	69.95	294,375.00
05.02.2025	70.26	69.41	69.95	70.24	105,263.00
06.02.2025	70.84	70.01	70.19	70.68	342,874.00
07.02.2025	71.08	70.11	70.88	70.13	547,896.00
10.02.2025	70.74	69.68	70.72	70.44	381,960.00
11.02.2025	70.98	70.15	70.19	70.72	339,282.00
12.02.2025	70.20	69.37	69.48	69.82	324,784.00
13.02.2025	70.19	69.77	69.91	69.95	169,556.00
14.02.2025	70.53	68.32	70.16	68.58	668,717.00
18.02.2025	69.67	68.51	68.56	69.30	534,020.00
19.02.2025	69.82	68.72	69.14	69.44	390,581.00
20.02.2025	69.68	68.76	69.30	69.35	582,331.00
21.02.2025	69.64	68.47	69.64	68.79	642,200.00
24.02.2025	69.05	68.44	68.95	68.52	413,818.00
25.02.2025	69.24	68.46	68.56	69.56	311,119.00
26.02.2025	69.97	69.00	69.32	69.25	700,834.00
27.02.2025	68.48	65.10	66.01	67.59	665,032.00
28.02.2025	69.22	67.31	67.75	69.09	1,020,395.00
03.03.2025	69.84	68.74	69.27	68.76	1,245,727.00
04.03.2025	68.59	67.39	67.86	67.50	905,233.00
05.03.2025	69.03	67.78	67.97	68.79	922,286.00
06.03.2025	69.75	68.28	68.40	69.45	790,416.00
07.03.2025	70.13	68.69	69.03	69.74	680,577.00
10.03.2025	70.92	69.26	69.37	70.05	856,461.00
11.03.2025	70.49	68.90	70.00	69.21	1,180,089.00
12.03.2025	69.73	67.64	69.53	68.00	714,810.00
13.03.2025	68.39	66.94	67.66	67.01	771,724.00
14.03.2025	68.57	67.33	67.44	68.44	592,922.00
17.03.2025	69.87	68.43	68.50	69.01	650,602.00
18.03.2025	69.47	68.11	68.78	68.22	752,422.00
19.03.2025	69.10	67.82	68.18	68.94	604,861.00
20.03.2025	68.90	67.83	68.16	67.85	701,355.00
21.03.2025	67.59	66.46	67.19	67.21	2,808,242.00
24.03.2025	68.30	67.37	67.80	68.13	470,818.00
25.03.2025	68.73	67.57	68.26	68.29	566,544.00
26.03.2025	69.52	68.27	68.27	68.73	484,110.00
27.03.2025	69.19	68.03	68.88	68.75	443,857.00
28.03.2025	68.67	66.97	68.59	67.07	571,471.00
31.03.2025	67.57	65.99	66.52	67.06	729,674.00
01.04.2025	67.58	66.28	66.90	67.45	636,106.00
02.04.2025	68.46	66.90	66.90	68.30	455,182.00
03.04.2025	66.71	63.64	66.10	63.73	830,042.00
04.04.2025	61.99	59.94	61.43	60.84	847,282.00
07.04.2025	62.06	57.45	59.24	59.87	1,170,890.00
08.04.2025	61.91	58.42	61.56	59.18	894,811.00
09.04.2025	64.40	58.38	58.59	64.01	910,637.00
10.04.2025	62.89	60.47	62.85	62.15	768,277.00
11.04.2025	63.87	60.89	62.13	63.41	740,797.00
14.04.2025	64.10	62.88	64.00	63.40	674,606.00
15.04.2025	63.91	62.95	63.84	63.23	750,875.00
16.04.2025	63.30	62.02	62.70	62.45	534,870.00
17.04.2025	63.28	62.36	62.49	62.74	492,334.00
21.04.2025	62.39	61.17	62.20	61.70	453,583.00
22.04.2025	63.77	62.03	62.45	63.30	515,908.00
23.04.2025	65.66	63.71	64.66	63.84	560,319.00
24.04.2025	65.93	63.76	63.93	65.80	488,649.00
25.04.2025	66.01	65.27	65.48	65.58	534,775.00
28.04.2025	66.50	64.95	65.78	65.50	489,015.00
29.04.2025	66.07	65.01	65.30	65.59	556,017.00
30.04.2025	65.85	64.25	65.43	65.73	778,316.00
01.05.2025	66.33	65.42	66.03	65.84	374,212.00
02.05.2025	67.61	66.50	66.51	67.27	378,771.00
05.05.2025	67.30	66.62	67.02	66.65	411,886.00
06.05.2025	66.59	65.83	66.14	65.98	366,275.00
07.05.2025	66.51	65.72	66.44	66.15	500,514.00
08.05.2025	68.12	66.43	66.84	67.63	399,729.00
09.05.2025	68.24	67.46	67.89	67.61	329,102.00
12.05.2025	70.68	69.75	69.75	70.37	453,687.00
13.05.2025	70.79	70.17	70.55	70.32	452,583.00
14.05.2025	70.26	69.63	70.03	69.77	359,293.00
15.05.2025	70.40	69.69	69.77	70.04	429,898.00
16.05.2025	71.12	69.83	70.09	71.02	421,721.00
19.05.2025	70.99	69.81	70.00	70.88	474,483.00
20.05.2025	71.36	70.17	71.13	70.45	490,806.00
21.05.2025	69.99	68.70	69.67	68.89	442,350.00
22.05.2025	69.10	68.20	68.38	68.82	321,997.00
23.05.2025	68.47	67.76	67.76	68.19	317,664.00
27.05.2025	70.36	68.72	69.30	70.33	599,201.00
28.05.2025	70.40	69.15	70.39	69.29	387,815.00
29.05.2025	69.74	69.07	69.64	69.74	357,202.00
30.05.2025	69.92	69.03	69.51	69.55	625,938.00
02.06.2025	69.55	68.35	69.48	69.17	906,754.00
03.06.2025	74.00	68.80	74.00	69.29	1,113,800.00
04.06.2025	70.65	69.17	70.31	69.53	912,588.00
05.06.2025	70.37	69.15	69.73	69.86	743,376.00
06.06.2025	70.69	70.04	70.61	70.38	545,589.00
09.06.2025	71.04	70.05	70.62	70.55	471,607.00
10.06.2025	71.10	70.33	70.68	70.58	588,014.00
11.06.2025	70.67	69.53	70.51	69.79	420,328.00
12.06.2025	69.75	69.13	69.43	69.62	451,586.00
13.06.2025	69.05	68.42	68.58	68.66	623,838.00
16.06.2025	69.50	68.67	69.16	69.04	493,254.00
17.06.2025	68.98	68.18	68.92	68.34	669,587.00
18.06.2025	68.95	68.05	68.23	68.43	466,171.00
20.06.2025	69.00	67.94	68.78	68.14	970,586.00
23.06.2025	69.17	67.71	68.08	69.12	476,037.00
24.06.2025	69.62	68.85	69.29	69.36	480,564.00
25.06.2025	69.52	68.80	69.51	69.03	474,127.00
26.06.2025	70.06	69.24	69.28	69.94	466,242.00
27.06.2025	70.28	69.24	70.10	69.57	1,037,030.00
30.06.2025	69.67	69.10	69.52	69.35	549,311.00
01.07.2025	71.24	68.96	68.96	70.67	568,678.00
02.07.2025	71.20	70.39	70.76	71.16	486,732.00
03.07.2025	71.56	71.11	71.31	71.26	395,314.00
07.07.2025	71.34	69.94	71.16	70.15	480,079.00
08.07.2025	71.19	70.14	70.14	70.66	526,871.00
09.07.2025	71.03	70.11	70.85	70.90	375,717.00
10.07.2025	72.24	71.03	71.16	71.62	676,691.00
11.07.2025	71.01	70.39	70.84	70.56	584,679.00
14.07.2025	70.56	69.50	70.28	70.25	510,824.00
15.07.2025	70.86	69.78	70.62	69.82	528,294.00
16.07.2025	70.15	69.03	69.88	69.94	455,172.00
17.07.2025	70.95	69.48	70.09	70.81	576,637.00
18.07.2025	71.15	70.04	70.92	70.44	340,512.00
21.07.2025	71.01	69.93	70.78	69.99	410,599.00
22.07.2025	71.38	69.58	69.91	71.27	603,422.00
23.07.2025	72.08	71.49	71.60	71.66	442,968.00
24.07.2025	71.47	70.90	71.35	71.27	339,959.00
25.07.2025	71.94	70.76	71.71	71.93	530,507.00
28.07.2025	72.22	71.43	71.78	72.03	359,552.00
29.07.2025	72.47	71.66	72.47	72.10	502,685.00
30.07.2025	72.68	71.64	72.14	72.04	836,477.00
31.07.2025	72.63	71.67	71.67	71.97	684,275.00
01.08.2025	71.29	70.17	71.18	70.87	527,117.00
04.08.2025	71.91	71.03	71.08	71.65	410,281.00
05.08.2025	72.54	71.54	72.03	72.42	403,720.00
06.08.2025	72.52	71.57	72.45	72.12	460,295.00
07.08.2025	72.85	71.74	72.72	72.09	354,647.00
08.08.2025	72.82	71.92	72.29	72.11	370,983.00
11.08.2025	72.62	71.79	72.16	72.38	467,410.00
12.08.2025	73.86	72.10	72.43	73.72	436,154.00
13.08.2025	75.81	73.79	73.93	75.72	684,583.00
14.08.2025	75.13	74.18	75.13	74.29	481,528.00
15.08.2025	74.24	73.27	74.20	73.38	384,902.00
18.08.2025	74.26	72.95	73.22	74.06	632,575.00
19.08.2025	75.60	74.18	74.18	75.01	549,913.00
20.08.2025	75.28	74.15	75.13	74.32	685,086.00
21.08.2025	74.46	73.63	74.04	73.89	425,530.00
22.08.2025	76.10	73.88	74.34	75.72	636,298.00
25.08.2025	76.00	75.28	75.70	75.34	597,490.00
26.08.2025	76.64	75.58	75.58	75.63	1,357,098.00
27.08.2025	83.31	75.70	76.05	82.14	1,851,229.00
28.08.2025	82.48	79.28	82.22	80.12	1,505,053.00
29.08.2025	80.61	79.20	80.25	79.67	868,994.00
02.09.2025	79.67	78.52	79.18	79.66	702,948.00
03.09.2025	79.97	78.89	79.45	79.62	621,544.00
04.09.2025	80.68	79.53	79.91	80.62	595,180.00
05.09.2025	81.80	80.32	80.89	81.04	555,782.00
08.09.2025	81.67	79.94	80.97	81.24	701,316.00
09.09.2025	81.32	79.74	81.09	80.26	439,442.00
10.09.2025	80.60	79.76	79.86	80.18	472,490.00
11.09.2025	81.66	80.01	80.40	81.61	1,054,728.00
12.09.2025	81.45	80.59	81.31	80.85	552,893.00
15.09.2025	81.24	80.00	80.86	81.05	435,831.00
16.09.2025	81.16	80.46	80.93	80.81	481,602.00
17.09.2025	82.21	80.17	81.11	80.64	641,325.00
18.09.2025	82.07	80.60	80.84	81.71	205,689.00
19.09.2025	81.99	80.86	81.76	80.97	584,582.00
22.09.2025	81.20	80.44	80.98	80.89	208,804.00
23.09.2025	81.82	80.73	80.89	80.99	281,096.00
24.09.2025	81.25	79.80	81.00	79.92	153,722.00
25.09.2025	80.25	79.47	79.72	79.87	92,215.00
26.09.2025	81.09	80.03	80.45	81.01	177,325.00
29.09.2025	81.37	80.81	81.29	81.21	167,839.00
30.09.2025	82.01	80.96	81.20	81.82	181,771.00
01.10.2025	82.32	81.03	81.48	82.08	216,740.00
02.10.2025	82.90	81.42	81.95	82.77	173,203.00
03.10.2025	83.28	82.48	82.56	82.61	155,259.00
06.10.2025	83.43	82.50	82.99	83.00	176,153.00
07.10.2025	83.26	81.99	82.51	82.35	187,687.00
08.10.2025	83.22	82.32	82.51	83.09	255,625.00
09.10.2025	83.14	81.36	82.86	81.43	190,402.00
10.10.2025	81.92	79.42	81.87	79.86	219,978.00
13.10.2025	81.57	80.38	80.64	81.02	138,525.00
14.10.2025	82.44	79.96	79.96	81.97	162,496.00
15.10.2025	82.96	81.60	82.70	82.37	169,246.00
16.10.2025	83.13	81.96	82.22	82.25	186,862.00
17.10.2025	82.90	81.60	82.27	82.80	206,311.00
20.10.2025	83.57	82.92	83.03	83.20	116,774.00
21.10.2025	84.42	82.58	82.58	83.73	166,097.00
22.10.2025	84.07	82.55	83.54	82.64	184,265.00
23.10.2025	83.59	82.51	83.30	83.35	264,176.00
24.10.2025	84.14	83.06	84.14	83.27	236,504.00
27.10.2025	84.13	83.17	83.40	83.58	168,340.00
28.10.2025	83.61	82.69	83.25	82.77	157,560.00
29.10.2025	83.89	82.59	82.76	83.57	293,784.00
30.10.2025	84.88	83.23	83.23	83.70	305,667.00
31.10.2025	84.79	83.53	83.67	84.23	487,806.00
03.11.2025	84.67	82.57	83.32	84.49	362,865.00
04.11.2025	84.93	83.46	84.50	84.61	220,493.00
05.11.2025	86.76	84.73	85.04	86.52	1,080,264.00
06.11.2025	87.64	85.58	87.12	85.92	323,150.00
07.11.2025	86.95	85.34	85.89	86.92	260,113.00

צרו איתנו קשר *5988