גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הילטון וורלד וויד הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18:38

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הילטון וורלד וויד הולדינגס

Hilton Worldwide Holdings

מניה HLT ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	343.525	343.525	343.525	343.525	0.00
16:50	346.33	346.33	346.33	346.33	22,363.00
17:00	346.9175	346.9175	346.9175	346.9175	15,076.00
17:10	347.69	347.69	347.69	347.69	12,301.00
17:20	348.56	348.56	348.56	348.56	17,038.00
17:30	349.49	349.49	349.49	349.49	29,898.00
17:40	350.28	350.28	350.28	350.28	14,663.00
17:50	349.85	349.85	349.85	349.85	10,015.00
18:00	349.01	349.01	349.01	349.01	17,791.00
18:10	349.16	349.16	349.16	349.16	11,328.00
18:20	348.85	348.85	348.85	348.85	7,919.00
18:30	348.275	348.275	348.275	348.275	9,142.00
18:40	348.24	348.24	348.24	348.24	15,197.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.06.2026 17:00	346.98	344.63	345.29	345.95	2,415,769.00
12.06.2026 17:30	347.825	344.77	346.06	347.66	3,724,428.00
12.06.2026 18:00	348.34	346.6401	348.225	347.04	3,900,147.00
12.06.2026 18:30	347.17	345.2775	347.17	345.2775	5,140,946.00
12.06.2026 19:00	345.79	344.35	345.38	345.31	5,543,316.00
12.06.2026 19:30	345.78	344.9	345.14	345.17	7,503,762.00
12.06.2026 20:00	346.2	345.1	345.35	345.84	6,724,489.00
12.06.2026 20:30	346	345	345.84	345.52	6,134,161.00
12.06.2026 21:00	345.91	345.38	345.66	345.6601	8,513,040.00
12.06.2026 21:30	346.335	345.57	345.77	345.57	10,271,891.00
12.06.2026 22:00	345.96	345.52	345.59	345.545	9,783,858.00
12.06.2026 22:30	346.53	344.84	345.54	345.76	12,109,604.00
15.06.2026 16:30	351.7	349.59	350.73	350.795	178,520.00
15.06.2026 17:00	350.249	348.5073	350.13	349.12	789,969.00
15.06.2026 17:30	349.14	346.44	349.07	347.37	1,376,947.00
15.06.2026 18:00	347.51	346.63	346.63	347.18	1,750,300.00
15.06.2026 18:30	347.52	347.015	347.04	347.24	1,821,686.00
15.06.2026 19:00	347.81	346.84	347.24	347.3	2,244,273.00
15.06.2026 19:30	347.83	347.075	347.365	347.59	2,882,444.00
15.06.2026 20:00	347.86	346.93	347.59	347.17	4,561,044.00
15.06.2026 20:30	347.495	346.16	347.1551	346.16	4,125,124.00
15.06.2026 21:00	346.305	345.325	346.17	345.325	5,667,543.00
15.06.2026 21:30	345.81	345.305	345.305	345.74	5,513,438.00
15.06.2026 22:00	347.405	345.61	345.675	346.79	6,388,560.00
15.06.2026 22:30	347.46	346.2	346.73	347.16	7,929,971.00
16.06.2026 16:30	347.585	342.97	345.95	347.26	408,936.00
16.06.2026 17:00	349.76	347.4	347.555	349.54	977,691.00
16.06.2026 17:30	350.32	349.01	349.69	349.64	1,642,453.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.06.2025	249.43	245.65	245.65	246.97	1,530,993.00
18.06.2025	250.54	246.59	247.75	247.56	1,526,893.00
20.06.2025	250.80	246.62	249.29	248.86	3,572,304.00
23.06.2025	252.44	243.53	248.79	252.34	1,791,611.00
24.06.2025	257.42	253.07	254.37	255.93	2,346,383.00
25.06.2025	256.76	251.57	256.76	253.72	1,784,155.00
26.06.2025	258.05	253.72	254.55	257.49	1,583,247.00
27.06.2025	266.24	257.69	257.69	265.50	8,684,418.00
30.06.2025	266.69	262.74	265.61	266.34	3,006,233.00
01.07.2025	270.45	264.70	265.42	268.96	2,207,022.00
02.07.2025	270.78	268.01	268.69	270.11	1,292,878.00
03.07.2025	274.29	271.32	271.32	273.42	928,231.00
07.07.2025	274.33	268.17	272.10	270.85	1,491,946.00
08.07.2025	274.81	271.05	271.85	272.96	1,676,514.00
09.07.2025	274.81	270.02	274.56	272.53	1,274,004.00
10.07.2025	277.77	273.01	273.90	277.48	1,349,377.00
11.07.2025	277.86	275.15	275.99	277.31	1,319,739.00
14.07.2025	279.29	274.05	277.27	278.65	2,033,403.00
15.07.2025	279.46	273.55	278.65	274.34	1,756,231.00
16.07.2025	275.94	271.68	275.26	273.47	1,488,087.00
17.07.2025	274.48	270.04	273.27	272.21	1,503,746.00
18.07.2025	273.86	271.12	273.39	272.68	2,260,040.00
21.07.2025	274.51	270.85	273.85	270.85	1,962,745.00
22.07.2025	275.27	270.71	272.51	273.84	2,905,810.00
23.07.2025	271.52	264.00	264.90	266.85	3,722,297.00
24.07.2025	271.30	266.31	266.43	267.57	2,397,697.00
25.07.2025	274.36	267.71	269.19	273.65	1,701,515.00
28.07.2025	273.90	270.05	273.16	270.57	1,753,782.00
29.07.2025	273.15	269.83	271.52	273.06	1,810,540.00
30.07.2025	275.98	272.11	273.64	273.29	1,558,361.00
31.07.2025	274.25	267.35	273.06	268.08	2,313,796.00
01.08.2025	264.70	257.61	264.70	260.84	1,965,470.00
04.08.2025	262.77	260.29	261.49	262.42	1,119,218.00
05.08.2025	262.40	257.50	261.62	260.15	1,370,456.00
06.08.2025	262.00	258.10	259.73	260.95	1,200,412.00
07.08.2025	265.03	259.19	264.42	260.92	1,277,783.00
08.08.2025	265.22	258.57	261.21	262.30	1,957,035.00
11.08.2025	263.45	260.01	260.90	261.05	1,523,261.00
12.08.2025	269.02	262.33	262.66	268.77	1,274,551.00
13.08.2025	273.47	267.57	268.45	272.85	1,762,832.00
14.08.2025	271.63	269.42	271.36	270.34	1,054,084.00
15.08.2025	271.12	267.59	271.12	267.73	1,699,130.00
18.08.2025	270.77	266.42	267.36	269.15	1,586,708.00
19.08.2025	273.82	268.33	268.53	271.73	1,404,221.00
20.08.2025	272.33	268.86	269.85	269.90	1,303,805.00
21.08.2025	270.79	267.64	268.66	269.19	1,201,162.00
22.08.2025	278.64	270.05	271.01	277.50	1,578,606.00
25.08.2025	278.01	272.94	277.55	274.07	1,170,801.00
26.08.2025	276.96	273.50	274.36	275.34	1,365,943.00
27.08.2025	277.62	274.55	275.12	276.40	1,286,546.00
28.08.2025	277.65	275.82	277.62	276.30	1,728,825.00
29.08.2025	277.59	273.04	274.40	276.06	1,108,680.00
02.09.2025	276.26	271.06	273.10	276.01	1,855,887.00
03.09.2025	279.73	274.63	275.78	275.00	1,235,711.00
04.09.2025	279.26	274.68	275.74	278.06	2,003,599.00
05.09.2025	279.80	270.23	278.20	272.30	1,578,819.00
08.09.2025	277.90	271.87	272.45	277.80	1,527,168.00
09.09.2025	277.41	274.71	277.08	274.97	860,293.00
10.09.2025	275.68	271.61	274.31	273.10	1,111,939.00
11.09.2025	278.78	272.54	273.49	278.22	958,596.00
12.09.2025	277.89	274.68	277.83	274.73	703,528.00
15.09.2025	275.18	271.18	274.81	271.25	1,167,294.00
16.09.2025	274.25	270.55	271.74	273.88	1,126,690.00
17.09.2025	274.43	263.90	274.43	266.41	2,551,383.00
18.09.2025	268.85	265.59	267.38	266.30	739,347.00
19.09.2025	269.57	266.00	267.70	268.61	1,524,521.00
22.09.2025	267.97	265.33	266.15	266.63	580,918.00
23.09.2025	268.51	263.63	266.95	263.68	599,723.00
24.09.2025	266.10	260.07	264.61	263.06	1,230,294.00
25.09.2025	262.74	260.24	262.45	261.28	1,496,749.00
26.09.2025	264.74	261.34	263.15	261.71	836,049.00
29.09.2025	264.34	260.96	262.41	262.28	610,204.00
30.09.2025	263.00	257.89	262.25	259.38	1,097,938.00
01.10.2025	259.35	255.10	258.18	256.70	1,130,048.00
02.10.2025	259.53	255.40	256.55	258.87	961,106.00
03.10.2025	259.48	256.93	258.80	258.41	956,081.00
06.10.2025	261.92	257.90	258.51	260.09	1,761,146.00
07.10.2025	261.20	256.39	260.95	258.71	1,256,184.00
08.10.2025	262.24	256.17	258.35	260.02	733,775.00
09.10.2025	264.15	260.08	260.63	260.23	1,073,779.00
10.10.2025	264.14	257.62	261.45	259.48	948,258.00
13.10.2025	265.51	259.80	259.80	263.35	617,797.00
14.10.2025	268.65	261.39	261.39	268.40	527,684.00
15.10.2025	270.63	263.23	268.45	265.08	653,702.00
16.10.2025	266.31	256.70	265.45	257.52	1,020,073.00
17.10.2025	261.88	257.43	257.98	260.28	679,876.00
20.10.2025	263.65	260.14	261.34	260.98	877,757.00
21.10.2025	267.24	259.46	260.94	266.33	1,171,499.00
22.10.2025	279.60	272.12	274.00	274.94	1,694,000.00
23.10.2025	275.86	266.63	275.60	267.62	1,022,494.00
24.10.2025	270.39	266.76	269.81	267.80	568,509.00
27.10.2025	271.13	265.15	270.00	266.17	758,576.00
28.10.2025	266.30	260.43	265.06	260.88	684,421.00
29.10.2025	263.69	257.48	260.11	260.46	1,079,037.00
30.10.2025	263.31	258.13	259.44	260.10	792,336.00
31.10.2025	260.59	254.27	259.56	257.01	962,949.00
03.11.2025	259.63	253.54	256.86	259.24	910,345.00
04.11.2025	260.89	256.24	257.99	258.68	814,451.00
05.11.2025	265.46	257.04	258.28	264.45	750,510.00
06.11.2025	268.48	263.66	264.66	265.25	637,684.00
07.11.2025	273.88	265.45	266.47	273.40	946,640.00
10.11.2025	277.35	272.07	273.80	274.44	777,688.00
11.11.2025	275.16	272.81	273.92	273.52	568,881.00
12.11.2025	277.67	272.96	273.17	274.76	504,811.00
13.11.2025	277.36	269.80	275.39	269.88	631,148.00
14.11.2025	270.50	265.88	267.55	269.67	542,767.00
17.11.2025	269.74	264.87	269.11	265.91	714,255.00
18.11.2025	270.31	265.64	266.86	267.95	904,501.00
19.11.2025	269.08	265.54	268.30	267.04	611,921.00
20.11.2025	269.97	263.95	268.05	264.27	505,518.00
21.11.2025	277.03	264.32	265.96	274.61	1,028,757.00
24.11.2025	276.00	272.00	274.43	274.32	1,042,497.00
25.11.2025	285.97	274.92	274.92	284.72	1,266,005.00
26.11.2025	287.31	283.63	284.04	285.83	855,375.00
28.11.2025	287.39	284.21	285.11	284.93	321,859.00
01.12.2025	285.64	282.41	283.30	283.10	785,110.00
02.12.2025	283.24	277.57	282.73	281.16	814,293.00
03.12.2025	283.58	278.81	280.21	280.23	545,803.00
04.12.2025	278.42	272.15	276.52	273.50	794,279.00
05.12.2025	274.56	271.23	272.86	272.16	569,513.00
08.12.2025	273.04	268.55	270.96	269.82	541,989.00
09.12.2025	271.60	268.94	269.95	269.28	625,362.00
10.12.2025	271.43	267.57	269.99	271.19	791,913.00
11.12.2025	279.43	269.99	271.51	278.25	681,115.00
12.12.2025	282.56	279.50	279.84	280.29	583,107.00
15.12.2025	287.36	283.01	284.69	285.83	903,234.00
16.12.2025	287.04	283.25	285.80	285.82	928,740.00
17.12.2025	294.69	285.06	286.15	293.00	1,972,750.00
18.12.2025	294.92	285.80	293.46	287.63	1,177,089.00
19.12.2025	293.63	287.62	288.10	292.17	1,491,310.00
22.12.2025	294.53	291.56	292.43	292.46	551,779.00
23.12.2025	293.84	290.98	292.01	291.34	523,857.00
24.12.2025	293.59	290.51	290.78	292.91	249,936.00
26.12.2025	294.69	292.51	293.25	293.54	263,361.00
29.12.2025	292.64	290.52	292.62	292.37	389,696.00
30.12.2025	292.30	289.95	291.48	290.39	572,905.00
31.12.2025	290.39	287.15	289.58	287.27	558,259.00
02.01.2026	293.74	286.70	286.87	292.92	829,298.00
05.01.2026	292.63	285.61	291.00	285.82	1,346,239.00
06.01.2026	293.88	285.11	286.03	293.20	869,735.00
07.01.2026	296.52	291.00	291.82	293.46	813,261.00
08.01.2026	298.86	292.49	292.49	298.23	737,585.00
09.01.2026	303.40	299.17	299.17	300.33	1,057,055.00
12.01.2026	300.93	296.48	297.81	300.38	782,938.00
13.01.2026	301.22	298.11	300.58	300.64	660,530.00
14.01.2026	301.05	295.02	299.07	300.01	738,910.00
15.01.2026	306.18	300.48	303.52	301.66	839,444.00
16.01.2026	301.96	298.53	301.91	300.80	800,173.00
20.01.2026	299.33	287.69	297.87	289.99	1,331,222.00
21.01.2026	297.60	291.05	291.95	296.49	911,183.00
22.01.2026	301.09	295.12	297.99	295.92	763,990.00
23.01.2026	298.24	294.14	295.82	298.21	1,330,384.00
26.01.2026	300.32	293.35	298.69	297.19	941,257.00
27.01.2026	298.67	293.40	297.35	296.04	751,114.00
28.01.2026	298.89	294.68	295.04	296.39	617,184.00
29.01.2026	301.82	297.53	297.19	299.19	1,615,014.00
30.01.2026	300.05	295.11	299.17	298.52	952,529.00
02.02.2026	303.54	298.95	300.51	303.01	1,702,231.00
03.02.2026	306.03	300.98	303.53	304.65	1,384,597.00
04.02.2026	310.40	305.20	306.00	308.78	1,018,583.00
05.02.2026	310.08	305.17	308.34	308.51	713,136.00
06.02.2026	314.96	307.68	309.28	314.28	959,797.00
09.02.2026	314.69	311.24	312.95	313.85	1,061,078.00
10.02.2026	325.08	317.00	317.00	323.79	1,643,230.00
11.02.2026	330.98	320.95	322.61	325.01	1,972,932.00
12.02.2026	333.86	320.45	325.30	322.10	1,513,084.00
13.02.2026	324.97	313.60	323.45	314.63	1,146,568.00
17.02.2026	320.98	315.86	315.00	317.89	1,112,698.00
18.02.2026	319.68	313.78	317.02	315.79	983,402.00
19.02.2026	316.65	309.74	315.85	312.70	828,473.00
20.02.2026	315.96	310.48	311.12	315.93	649,713.00
23.02.2026	315.12	304.13	315.03	311.80	959,740.00
24.02.2026	314.55	309.67	310.87	312.73	707,978.00
25.02.2026	314.93	310.24	312.96	313.35	817,388.00
26.02.2026	319.56	314.64	316.24	317.71	628,270.00
27.02.2026	314.03	307.69	314.67	311.73	1,047,363.00
02.03.2026	308.80	298.18	298.18	304.79	1,001,261.00
03.03.2026	307.66	295.88	297.19	306.01	845,017.00
04.03.2026	309.50	304.56	307.00	304.90	1,020,005.00
05.03.2026	308.06	297.62	301.81	307.31	1,659,907.00
06.03.2026	300.65	291.04	300.83	298.64	1,228,970.00
09.03.2026	304.45	290.00	294.05	303.53	1,640,364.00
10.03.2026	303.03	297.84	301.49	298.39	988,785.00
11.03.2026	298.39	292.59	297.93	296.75	753,438.00
12.03.2026	296.33	289.52	292.47	294.34	1,064,545.00
13.03.2026	299.60	290.94	296.00	291.40	756,091.00
16.03.2026	298.83	294.00	295.92	296.04	565,561.00
17.03.2026	305.16	298.51	299.41	301.38	786,669.00
18.03.2026	301.61	294.32	298.59	294.58	954,095.00
19.03.2026	298.75	292.76	293.44	297.83	877,752.00
20.03.2026	299.06	290.67	298.15	292.72	1,324,996.00
23.03.2026	305.37	298.48	298.48	300.73	817,959.00
24.03.2026	300.89	296.67	298.01	299.93	703,198.00
25.03.2026	304.85	300.48	303.51	303.27	691,511.00
26.03.2026	304.70	300.36	301.21	301.87	549,054.00
27.03.2026	300.67	292.37	300.52	293.95	665,724.00
30.03.2026	299.29	295.04	296.45	295.93	780,602.00
31.03.2026	305.28	296.90	300.40	303.91	704,581.00
01.04.2026	309.05	300.81	305.48	308.27	626,747.00
02.04.2026	309.00	300.62	304.55	304.93	624,107.00
06.04.2026	307.49	302.36	303.52	306.88	535,462.00
07.04.2026	307.72	299.15	306.19	302.07	821,789.00
08.04.2026	319.30	314.35	314.00	317.20	911,924.00
09.04.2026	323.70	315.20	316.28	322.50	723,995.00
10.04.2026	324.21	320.87	322.59	323.38	563,300.00
13.04.2026	327.35	320.24	323.00	327.21	636,127.00
14.04.2026	331.53	325.80	327.96	331.36	716,536.00
15.04.2026	331.67	325.81	330.79	328.90	555,614.00
16.04.2026	332.41	328.36	330.00	330.39	515,943.00
17.04.2026	344.75	334.70	334.64	341.01	771,746.00
20.04.2026	343.75	339.86	339.94	342.86	489,383.00
21.04.2026	343.98	339.38	342.06	340.25	617,571.00
22.04.2026	340.98	333.47	340.25	333.68	730,254.00
23.04.2026	337.62	330.34	334.76	334.13	546,797.00
24.04.2026	338.07	332.37	335.53	335.67	744,756.00
27.04.2026	337.43	329.64	334.86	332.21	944,050.00
28.04.2026	336.80	323.05	322.39	323.34	1,204,440.00
29.04.2026	322.95	311.33	321.54	314.50	1,559,186.00
30.04.2026	325.70	316.77	316.94	324.11	1,005,793.00
01.05.2026	327.71	316.71	325.08	318.60	680,399.00
05.05.2026	315.20	310.86	312.00	312.57	540,407.00
06.05.2026	322.92	315.11	318.00	321.50	875,750.00
07.05.2026	324.00	319.19	321.56	320.30	555,895.00
08.05.2026	323.45	316.38	322.00	316.62	653,741.00
11.05.2026	317.00	312.54	314.55	315.63	670,829.00
12.05.2026	319.00	313.16	317.54	313.61	587,461.00
13.05.2026	315.39	308.76	313.04	311.38	874,673.00
14.05.2026	318.49	314.53	316.08	316.56	458,309.00
15.05.2026	318.73	314.80	317.77	316.12	855,283.00
18.05.2026	322.88	314.99	314.90	318.14	531,929.00
19.05.2026	318.17	312.99	316.92	315.39	411,497.00
20.05.2026	325.09	314.55	316.52	323.98	606,666.00
21.05.2026	323.90	316.49	321.00	322.77	464,670.00
22.05.2026	324.92	318.40	322.26	321.15	489,129.00
26.05.2026	324.82	321.72	322.52	323.86	508,306.00
27.05.2026	337.59	325.53	327.79	336.89	1,026,794.00
28.05.2026	338.28	333.81	335.74	337.53	965,253.00
29.05.2026	337.56	327.55	337.09	327.83	969,238.00
01.06.2026	333.64	323.24	323.88	332.52	864,202.00
02.06.2026	333.43	330.29	330.70	332.88	610,162.00
03.06.2026	335.37	330.81	330.95	331.57	586,461.00
04.06.2026	339.78	334.92	335.27	338.19	898,486.00
05.06.2026	346.80	339.86	340.71	343.08	582,926.00
08.06.2026	344.53	338.40	340.88	340.57	653,878.00
09.06.2026	347.25	339.28	343.11	342.59	628,024.00
10.06.2026	345.37	335.83	342.52	338.38	671,087.00
11.06.2026	343.58	336.02	340.26	341.79	720,831.00
12.06.2026	349.02	344.33	346.25	345.99	612,520.00
15.06.2026	351.70	345.23	349.67	347.09	502,378.00

צרו איתנו קשר *5988