גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הום דפוט > גרפים

עדכון אחרון 18:10

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הום דפוט

Home Depot

מניה HD 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	359.37	359.37	359.37	359.37	0.00
16:50	361.145	361.145	361.145	361.145	66,711.00
17:00	358.625	358.625	358.625	358.625	54,618.00
17:10	359.275	359.275	359.275	359.275	48,782.00
17:20	360.5991	360.5991	360.5991	360.5991	82,521.00
17:30	360.33	360.33	360.33	360.33	46,187.00
17:40	359.51	359.51	359.51	359.51	73,661.00
17:50	359.53	359.53	359.53	359.53	27,070.00
18:00	359.605	359.605	359.605	359.605	22,180.00
18:10	359.3364	359.3364	359.3364	359.3364	28,246.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.12.2025 17:00	361.135	357	361.135	358.615	13,184,908.00
11.12.2025 17:30	360.6064	358.6499	358.6499	360.56	14,558,672.00
11.12.2025 18:00	361.77	360.445	361.01	360.5275	17,501,752.00
11.12.2025 18:30	362.2	360.75	360.75	361.49	28,274,059.00
11.12.2025 19:00	362.66	361.37	361.65	362.38	34,268,717.00
11.12.2025 19:30	362.4116	361.04	362.3695	361.25	34,786,372.00
11.12.2025 20:00	361.24	359.61	361.18	359.82	40,151,575.00
11.12.2025 20:30	359.93	358	359.86	358.95	28,392,339.00
11.12.2025 21:00	359.16	357.95	358.875	358	42,113,149.00
11.12.2025 21:30	358.25	357.32	357.985	357.4418	47,848,967.00
11.12.2025 22:00	358.56	356.5	357.155	358.485	38,858,498.00
11.12.2025 22:30	358.84	357.2	358.62	357.2	43,927,930.00
12.12.2025 16:30	360.5	358.835	359.265	358.835	1,466,894.00
12.12.2025 17:00	360.59	358.6	358.625	358.74	4,597,919.00
12.12.2025 17:30	359.7189	358.29	359.045	358.6165	6,978,111.00
12.12.2025 18:00	359.39	358.2	358.4	359.08	10,790,922.00
12.12.2025 18:30	358.87	358.0201	358.71	358.26	13,557,433.00
12.12.2025 19:00	358.58	356.2	358.33	356.67	15,640,866.00
12.12.2025 19:30	357.38	356.249	356.75	356.72	18,013,364.00
12.12.2025 20:00	358.04	356.7	356.73	358.02	20,726,367.00
12.12.2025 20:30	358	356.965	358	357.78	19,897,502.00
12.12.2025 21:00	357.8488	357.0716	357.8488	357.35	21,471,346.00
12.12.2025 21:30	358.8101	357.34	357.41	358.3801	29,988,366.00
12.12.2025 22:00	359.7317	358.64	358.64	359.11	29,835,701.00
12.12.2025 22:30	359.565	358.435	358.97	359.46	29,007,560.00
15.12.2025 16:30	362.02	358.45	359.965	358.45	1,215,894.00
15.12.2025 17:00	360.83	359.125	359.26	359.525	5,071,711.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	418.48	410.69	417.85	410.71	2,864,986.00
17.12.2024	410.40	406.23	410.00	408.47	3,659,005.00
18.12.2024	410.71	393.38	407.00	393.82	4,097,413.00
19.12.2024	395.14	384.89	394.74	385.02	4,552,894.00
20.12.2024	393.29	383.05	383.37	392.60	8,035,510.00
23.12.2024	393.24	387.03	391.10	392.45	2,251,539.00
24.12.2024	396.14	390.50	392.13	396.14	1,392,567.00
26.12.2024	395.78	391.62	392.52	395.14	1,317,902.00
27.12.2024	395.47	391.37	392.14	392.86	1,941,794.00
30.12.2024	391.21	385.68	390.53	389.43	2,439,559.00
31.12.2024	391.46	387.30	390.01	388.99	2,169,246.00
06.01.2025	393.99	388.03	390.50	389.37	3,098,252.00
07.01.2025	391.90	383.10	390.90	384.23	2,272,797.00
08.01.2025	387.69	380.10	383.00	387.20	2,819,959.00
10.01.2025	392.91	384.61	388.91	389.89	5,316,625.00
13.01.2025	395.86	387.70	389.99	389.18	3,506,663.00
14.01.2025	394.20	389.63	390.59	392.78	3,294,362.00
15.01.2025	408.00	401.76	406.65	406.09	4,564,545.00
16.01.2025	410.11	403.92	406.27	409.33	2,282,939.00
17.01.2025	414.45	408.53	413.49	409.38	3,191,922.00
21.01.2025	420.22	413.00	413.00	418.43	3,550,155.00
22.01.2025	417.55	409.33	417.55	410.10	3,574,861.00
23.01.2025	414.69	408.75	411.57	414.39	3,623,072.00
24.01.2025	415.01	410.76	414.09	414.50	2,357,837.00
27.01.2025	426.19	414.00	414.90	424.87	3,029,933.00
28.01.2025	423.24	416.70	423.24	418.83	2,758,850.00
29.01.2025	421.37	411.79	420.22	413.42	2,338,280.00
30.01.2025	417.32	411.52	416.41	414.50	3,069,879.00
31.01.2025	416.38	410.32	413.17	411.98	2,760,651.00
03.02.2025	407.89	401.01	406.12	407.42	722,536.00
04.02.2025	412.58	406.08	409.51	411.49	2,148,934.00
05.02.2025	415.15	408.14	415.15	414.68	1,110,360.00
06.02.2025	417.79	413.00	414.91	414.16	2,022,076.00
07.02.2025	414.29	406.50	413.20	407.37	2,523,595.00
10.02.2025	414.95	408.79	410.64	413.99	2,616,295.00
11.02.2025	416.57	412.74	414.00	416.36	1,424,081.00
12.02.2025	409.65	402.12	408.58	407.14	3,288,921.00
13.02.2025	412.42	407.49	408.71	412.12	1,745,105.00
14.02.2025	418.00	408.56	415.00	409.50	2,985,765.00
18.02.2025	408.87	400.22	408.31	403.31	3,984,480.00
19.02.2025	398.64	392.93	397.22	395.43	3,760,975.00
20.02.2025	394.76	391.10	393.00	394.64	2,698,649.00
21.02.2025	397.82	383.90	396.40	385.30	4,853,896.00
24.02.2025	386.55	378.20	386.09	382.42	5,699,205.00
25.02.2025	401.01	384.19	385.00	393.29	6,461,247.00
26.02.2025	398.87	388.56	395.24	390.48	3,862,306.00
27.02.2025	395.47	388.33	389.91	390.27	2,796,372.00
28.02.2025	396.87	390.28	394.42	396.60	4,107,682.00
03.03.2025	397.07	386.47	396.95	389.69	3,213,290.00
04.03.2025	387.96	378.90	386.15	381.36	4,052,262.00
05.03.2025	387.12	378.01	379.00	386.35	2,779,489.00
06.03.2025	387.76	380.73	383.50	381.73	3,429,834.00
07.03.2025	380.65	368.90	379.50	376.80	4,504,493.00
10.03.2025	383.12	372.61	377.44	374.65	3,707,160.00
11.03.2025	374.93	365.73	374.22	368.16	4,011,589.00
12.03.2025	372.00	361.75	371.97	364.73	3,364,034.00
13.03.2025	362.00	345.26	361.91	347.25	7,058,699.00
14.03.2025	351.39	345.42	350.65	351.31	5,509,136.00
17.03.2025	355.55	350.96	351.76	354.13	3,681,122.00
18.03.2025	353.89	347.59	353.53	349.57	3,006,801.00
19.03.2025	354.43	348.98	352.00	353.42	2,989,461.00
20.03.2025	361.77	352.20	354.69	355.52	3,387,959.00
21.03.2025	353.39	346.27	352.09	351.15	8,175,543.00
24.03.2025	364.43	354.28	354.62	363.77	4,022,525.00
25.03.2025	363.65	358.54	361.53	360.99	2,799,540.00
26.03.2025	364.73	360.12	360.39	362.13	3,140,663.00
27.03.2025	365.21	361.15	361.90	362.73	3,035,072.00
28.03.2025	363.20	356.17	363.16	358.15	2,978,417.00
31.03.2025	368.74	352.65	353.49	366.49	4,496,389.00
01.04.2025	367.29	361.92	364.14	365.52	2,801,186.00
02.04.2025	372.31	362.26	362.56	370.89	3,161,043.00
03.04.2025	360.04	351.71	355.78	355.91	5,401,198.00
04.04.2025	365.44	349.04	350.71	353.90	6,370,636.00
07.04.2025	354.22	333.50	344.30	341.51	6,859,844.00
08.04.2025	354.00	329.74	350.38	335.24	4,845,895.00
09.04.2025	356.04	326.31	328.60	355.39	5,719,295.00
10.04.2025	355.29	339.66	352.85	353.62	5,496,028.00
11.04.2025	354.47	344.20	350.31	353.86	3,573,247.00
14.04.2025	359.02	353.60	357.80	357.20	2,841,715.00
15.04.2025	361.44	353.32	356.56	354.11	2,880,681.00
16.04.2025	353.80	344.32	351.84	345.99	2,636,163.00
17.04.2025	357.50	348.37	348.55	355.06	3,229,478.00
21.04.2025	354.36	341.80	354.29	346.90	3,975,692.00
22.04.2025	356.21	350.42	351.16	354.43	2,795,317.00
23.04.2025	364.84	354.85	361.92	356.42	3,282,149.00
24.04.2025	360.40	354.61	356.50	359.64	2,742,753.00
25.04.2025	359.00	354.74	357.70	357.45	2,386,402.00
28.04.2025	360.10	354.51	357.99	356.92	2,403,405.00
29.04.2025	360.58	354.73	355.89	359.00	2,836,718.00
30.04.2025	361.27	352.38	356.50	360.49	3,735,579.00
01.05.2025	362.88	357.72	360.31	358.30	3,205,927.00
02.05.2025	366.23	361.16	362.08	364.52	2,282,263.00
05.05.2025	364.26	359.73	362.13	361.73	2,562,566.00
06.05.2025	362.27	357.13	358.68	359.38	2,283,102.00
07.05.2025	363.78	359.76	360.48	362.75	2,633,199.00
08.05.2025	369.31	362.26	364.01	364.86	3,032,408.00
09.05.2025	365.57	361.50	362.13	362.71	1,451,890.00
12.05.2025	378.72	373.48	375.00	376.59	3,830,877.00
13.05.2025	381.00	372.95	381.00	373.60	2,701,851.00
14.05.2025	375.79	370.83	371.90	372.81	2,586,880.00
15.05.2025	379.33	371.52	372.10	378.63	2,827,802.00
16.05.2025	381.17	378.15	380.23	380.78	3,072,859.00
19.05.2025	381.16	374.16	374.19	379.38	4,355,486.00
20.05.2025	389.75	374.05	386.37	377.05	6,277,922.00
21.05.2025	378.33	368.60	377.98	370.84	3,958,639.00
22.05.2025	369.23	364.57	368.00	366.13	2,952,314.00
23.05.2025	364.72	361.15	362.38	362.71	2,661,647.00
27.05.2025	370.55	365.16	365.89	370.40	3,990,800.00
28.05.2025	371.15	367.43	368.82	368.06	2,976,789.00
29.05.2025	370.35	364.06	370.00	368.29	2,520,505.00
30.05.2025	369.64	365.12	367.05	368.29	4,110,181.00
02.06.2025	368.04	361.83	365.15	367.96	2,504,823.00
03.06.2025	373.54	367.00	367.96	373.08	3,354,520.00
04.06.2025	375.37	371.66	373.08	372.40	2,426,587.00
05.06.2025	371.56	367.51	370.99	369.28	2,320,052.00
06.06.2025	372.65	365.96	371.51	367.33	2,347,191.00
09.06.2025	367.35	364.36	367.32	365.20	2,560,067.00
10.06.2025	368.55	362.55	365.94	367.91	3,013,713.00
11.06.2025	369.14	359.31	369.14	360.46	3,774,684.00
12.06.2025	365.07	358.51	360.81	363.16	2,918,035.00
13.06.2025	362.79	352.80	360.00	354.66	3,362,184.00
16.06.2025	357.11	351.90	355.88	353.56	3,672,225.00
17.06.2025	354.29	347.41	351.94	348.78	4,172,922.00
18.06.2025	350.90	345.80	350.08	347.03	4,417,442.00
20.06.2025	351.21	346.82	347.49	349.62	7,969,604.00
23.06.2025	357.07	348.52	349.97	356.96	3,832,509.00
24.06.2025	361.71	355.78	356.67	360.42	3,840,257.00
25.06.2025	363.60	358.34	359.12	361.86	4,065,234.00
26.06.2025	365.23	360.60	363.21	363.50	3,177,909.00
27.06.2025	370.15	363.00	363.61	368.74	5,365,337.00
30.06.2025	370.95	364.72	369.28	366.64	4,567,048.00
01.07.2025	379.69	362.95	364.34	373.16	5,045,773.00
02.07.2025	373.97	369.37	373.64	371.85	3,011,036.00
03.07.2025	373.18	368.33	371.81	371.68	2,573,627.00
07.07.2025	372.79	364.73	371.00	367.64	3,416,314.00
08.07.2025	370.40	365.11	366.02	367.50	2,529,998.00
09.07.2025	371.07	364.79	367.51	371.04	3,372,615.00
10.07.2025	377.94	368.51	369.00	373.30	3,697,007.00
11.07.2025	371.80	367.11	370.36	370.07	3,059,714.00
14.07.2025	371.29	366.45	370.48	370.11	2,469,546.00
15.07.2025	370.75	358.52	369.98	358.64	3,861,687.00
16.07.2025	360.95	352.46	359.86	357.40	3,540,026.00
17.07.2025	360.32	354.66	356.54	359.04	3,070,330.00
18.07.2025	360.60	356.97	359.98	359.40	3,359,548.00
21.07.2025	365.78	359.84	360.72	364.04	3,501,991.00
22.07.2025	372.20	363.72	364.48	371.01	3,089,174.00
23.07.2025	377.88	371.55	371.70	376.35	3,232,832.00
24.07.2025	377.88	372.26	375.48	373.09	3,075,150.00
25.07.2025	375.99	373.05	374.66	375.34	2,220,055.00
28.07.2025	381.08	372.98	373.74	377.23	4,050,498.00
29.07.2025	379.73	374.77	377.00	377.34	2,930,377.00
30.07.2025	378.52	369.63	377.68	372.08	3,103,833.00
31.07.2025	372.81	366.84	369.17	367.51	3,085,924.00
01.08.2025	374.80	365.75	367.82	373.66	3,006,251.00
04.08.2025	381.89	373.69	374.84	380.82	2,838,642.00
05.08.2025	386.93	380.96	381.86	385.41	2,926,618.00
06.08.2025	388.93	384.52	386.08	386.80	2,810,004.00
07.08.2025	391.45	383.36	388.62	386.17	1,913,961.00
08.08.2025	389.29	386.20	387.08	387.85	2,318,032.00
11.08.2025	391.52	383.30	389.98	387.53	2,604,930.00
12.08.2025	396.38	389.00	391.42	396.00	2,823,697.00
13.08.2025	407.82	398.75	399.48	407.18	5,178,583.00
14.08.2025	403.61	399.36	401.20	400.32	3,578,143.00
15.08.2025	402.79	395.42	402.21	399.38	3,820,075.00
18.08.2025	398.14	392.51	396.57	394.70	3,299,549.00
19.08.2025	414.36	401.02	401.02	407.20	7,621,141.00
20.08.2025	411.17	401.67	409.68	401.74	4,193,588.00
21.08.2025	404.43	396.17	399.91	397.70	2,934,406.00
22.08.2025	414.50	398.31	400.87	412.79	5,280,584.00
25.08.2025	411.07	407.55	410.36	408.90	3,569,694.00
26.08.2025	409.04	404.71	408.00	407.54	3,179,224.00
27.08.2025	411.69	407.20	408.79	408.24	2,485,448.00
28.08.2025	408.95	404.81	407.00	407.45	4,048,211.00
29.08.2025	408.90	405.40	407.73	406.77	2,208,819.00
02.09.2025	408.59	402.75	403.68	406.31	3,327,621.00
03.09.2025	409.02	403.57	404.94	407.71	3,022,198.00
04.09.2025	413.22	407.20	408.51	411.69	3,789,673.00
05.09.2025	420.40	414.02	416.58	418.95	5,852,670.00
08.09.2025	420.58	415.75	418.50	419.94	3,737,537.00
09.09.2025	418.72	412.75	418.12	415.34	3,389,936.00
10.09.2025	417.43	411.73	415.52	413.23	2,894,127.00
11.09.2025	425.22	414.25	415.70	423.42	5,307,092.00
12.09.2025	423.51	418.88	420.27	422.69	5,003,164.00
15.09.2025	423.30	417.75	422.47	422.71	3,327,410.00
16.09.2025	424.53	420.09	423.75	421.45	3,724,561.00
17.09.2025	426.75	415.81	424.44	417.00	4,455,409.00
18.09.2025	421.39	415.86	418.20	417.57	1,824,298.00
19.09.2025	418.56	415.10	418.05	415.64	2,461,523.00
22.09.2025	414.88	411.13	413.97	413.76	877,818.00
23.09.2025	413.73	407.46	412.04	410.93	1,173,138.00
24.09.2025	410.62	405.01	406.72	409.72	1,538,275.00
25.09.2025	410.86	405.61	406.65	407.65	1,422,348.00
26.09.2025	411.41	405.84	407.56	410.63	746,964.00
29.09.2025	410.95	403.85	410.38	406.79	1,478,872.00
30.09.2025	406.98	403.48	406.40	405.30	1,490,099.00
01.10.2025	405.13	395.38	404.42	397.09	1,707,586.00
02.10.2025	397.38	393.79	394.53	395.01	1,431,820.00
03.10.2025	397.32	392.71	394.06	394.85	1,586,261.00
06.10.2025	394.34	385.73	394.34	389.29	2,029,716.00
07.10.2025	389.75	385.55	389.30	387.00	1,186,570.00
08.10.2025	386.63	383.00	386.63	383.78	1,189,684.00
09.10.2025	384.36	377.46	382.88	377.80	1,649,792.00
10.10.2025	380.26	374.78	379.53	375.75	1,467,538.00
13.10.2025	382.30	377.19	377.74	379.47	1,679,383.00
14.10.2025	388.89	378.01	378.84	387.64	2,240,899.00
15.10.2025	394.33	386.73	389.09	388.38	1,961,057.00
16.10.2025	390.00	383.96	389.64	387.40	1,384,664.00
17.10.2025	393.08	387.20	387.62	391.95	1,188,012.00
20.10.2025	393.18	388.09	392.25	388.87	1,149,767.00
21.10.2025	393.63	385.86	387.18	390.93	1,180,502.00
22.10.2025	393.05	388.26	391.47	388.88	1,494,047.00
23.10.2025	388.72	381.30	388.00	385.03	1,526,189.00
24.10.2025	389.63	385.67	389.63	386.83	1,229,451.00
27.10.2025	388.96	382.90	387.68	385.29	1,552,157.00
28.10.2025	390.01	382.83	384.24	385.85	1,095,939.00
29.10.2025	385.00	375.20	382.60	378.06	1,960,779.00
30.10.2025	384.66	376.11	377.60	379.52	1,208,643.00
31.10.2025	380.94	375.01	377.36	379.67	1,361,561.00
03.11.2025	378.48	373.68	377.01	378.45	1,350,997.00
04.11.2025	383.68	376.75	376.89	382.97	1,186,083.00
05.11.2025	383.42	370.53	382.57	374.00	2,630,009.00
06.11.2025	372.66	367.55	371.63	369.10	1,962,592.00
07.11.2025	373.65	367.57	368.50	370.97	1,311,376.00
10.11.2025	370.66	363.49	369.50	370.48	1,767,398.00
11.11.2025	376.00	370.95	372.55	374.36	1,348,516.00
12.11.2025	373.56	369.02	372.34	371.12	1,537,193.00
13.11.2025	373.52	366.62	371.66	368.07	1,432,025.00
14.11.2025	367.33	359.81	365.01	362.41	1,643,681.00
17.11.2025	363.78	356.10	361.13	358.29	2,163,496.00
18.11.2025	348.80	336.02	340.10	336.65	5,310,440.00
19.11.2025	341.75	331.37	340.87	334.40	3,813,396.00
20.11.2025	338.90	332.13	337.03	332.59	1,964,097.00
21.11.2025	346.92	333.02	334.30	343.86	3,490,298.00
24.11.2025	343.71	336.55	342.25	336.79	3,382,538.00
25.11.2025	353.00	338.85	339.45	351.09	3,509,991.00
26.11.2025	357.33	349.00	349.64	355.52	2,506,448.00
28.11.2025	357.83	353.56	355.70	356.84	1,150,044.00
01.12.2025	362.29	352.88	353.80	357.35	2,097,685.00
02.12.2025	357.39	351.30	357.39	354.04	1,994,609.00
03.12.2025	360.47	353.75	354.86	358.10	2,118,070.00
04.12.2025	357.51	350.00	356.50	351.13	1,983,032.00
05.12.2025	355.62	349.52	350.73	354.50	2,858,517.00
08.12.2025	351.95	345.70	352.11	349.92	4,042,150.00
09.12.2025	356.67	344.96	346.24	345.39	2,677,368.00
10.12.2025	352.02	344.00	344.50	351.15	3,555,058.00
11.12.2025	362.70	353.94	354.43	357.64	3,628,394.00
12.12.2025	360.68	356.05	359.69	359.68	1,983,591.00

צרו איתנו קשר *5988