גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הונדה מוטור > גרפים

עדכון אחרון 16:33

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הונדה מוטור

Honda Motor

מניה HMC ניו-יורק USD

שער

31.89

שינוי

+1.97%

שינוי ב USD

0.61

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025 17:00	30.75	30.69	30.7018	30.705	31,498.00
17.10.2025 17:30	30.695	30.63	30.695	30.63	52,449.00
17.10.2025 18:00	30.68	30.635	30.64	30.655	45,275.00
17.10.2025 18:30	30.7668	30.67	30.675	30.75	63,052.00
17.10.2025 19:00	30.77	30.725	30.755	30.735	75,100.00
17.10.2025 19:30	30.74	30.68	30.74	30.695	77,015.00
17.10.2025 20:00	30.72	30.6856	30.6901	30.7	83,876.00
17.10.2025 20:30	30.74	30.6835	30.7	30.74	76,525.00
17.10.2025 21:00	30.8073	30.7399	30.7399	30.79	96,368.00
17.10.2025 21:30	30.8	30.78	30.795	30.79	94,064.00
17.10.2025 22:00	30.835	30.7844	30.79	30.82	144,172.00
17.10.2025 22:30	30.83	30.8	30.8138	30.83	187,978.00
20.10.2025 16:30	31.2526	31.135	31.135	31.235	8,566.00
20.10.2025 17:00	31.305	31.22	31.2475	31.305	20,995.00
20.10.2025 17:30	31.34	31.29	31.29	31.3	29,974.00
20.10.2025 18:00	31.3	31.21	31.3	31.2154	41,208.00
20.10.2025 18:30	31.235	31.185	31.215	31.185	35,678.00
20.10.2025 19:00	31.2165	31.1818	31.1855	31.2098	35,724.00
20.10.2025 19:30	31.215	31.2	31.21	31.215	54,165.00
20.10.2025 20:00	31.2578	31.225	31.225	31.2578	87,649.00
20.10.2025 20:30	31.28	31.25	31.255	31.2799	67,259.00
20.10.2025 21:00	31.2958	31.28	31.28	31.2844	109,715.00
20.10.2025 21:30	31.275	31.23	31.275	31.255	132,177.00
20.10.2025 22:00	31.2546	31.23	31.25	31.249	138,844.00
20.10.2025 22:30	31.265	31.2338	31.245	31.265	221,872.00
21.10.2025 16:30	31.04	30.78	30.78	31.015	24,337.00
21.10.2025 17:00	31.1365	31.02	31.04	31.08	71,758.00
21.10.2025 17:30	31.14	31.085	31.1	31.135	80,413.00
21.10.2025 18:00	31.2323	31.145	31.1451	31.21	127,231.00
21.10.2025 18:30	31.22	31.175	31.22	31.22	92,618.00
21.10.2025 19:00	31.23	31.195	31.23	31.215	126,351.00
21.10.2025 19:30	31.2582	31.19	31.225	31.205	150,272.00
21.10.2025 20:00	31.27	31.185	31.19	31.255	234,874.00
21.10.2025 20:30	31.315	31.255	31.255	31.2942	228,960.00
21.10.2025 21:00	31.305	31.245	31.3	31.27	268,767.00
21.10.2025 21:30	31.27	31.22	31.27	31.22	202,210.00
21.10.2025 22:00	31.249	31.18	31.21	31.23	359,448.00
21.10.2025 22:30	31.285	31.225	31.225	31.285	384,109.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.10.2024	30.63	30.25	30.48	30.41	760,343.00
24.10.2024	30.42	30.16	30.42	30.29	512,088.00
25.10.2024	30.43	30.16	30.35	30.23	555,008.00
28.10.2024	31.06	30.80	30.80	31.00	676,840.00
29.10.2024	31.12	30.91	31.01	31.06	629,833.00
30.10.2024	30.91	30.76	30.82	30.80	553,736.00
31.10.2024	30.63	30.20	30.61	30.31	571,134.00
04.11.2024	30.56	30.25	30.40	30.27	554,538.00
05.11.2024	30.39	30.08	30.19	30.30	893,398.00
06.11.2024	29.14	27.27	28.58	27.87	3,858,818.00
07.11.2024	27.95	27.55	27.95	27.74	1,173,548.00
11.11.2024	27.19	26.87	27.08	26.97	1,071,763.00
12.11.2024	27.00	26.45	27.00	26.59	1,191,266.00
13.11.2024	25.90	25.57	25.78	25.86	1,385,411.00
14.11.2024	25.95	25.70	25.71	25.78	1,233,813.00
15.11.2024	26.07	25.70	26.00	25.82	1,082,076.00
18.11.2024	26.67	26.28	26.30	26.52	1,160,958.00
19.11.2024	26.84	26.61	26.75	26.72	1,190,194.00
20.11.2024	26.35	26.03	26.28	26.18	786,993.00
21.11.2024	26.31	26.10	26.15	26.23	855,954.00
22.11.2024	26.69	26.29	26.29	26.66	966,157.00
25.11.2024	26.84	26.63	26.68	26.67	911,803.00
26.11.2024	26.20	25.81	26.16	25.87	1,445,924.00
27.11.2024	25.81	25.56	25.80	25.63	1,527,541.00
29.11.2024	25.92	25.71	25.90	25.90	588,581.00
02.12.2024	26.12	25.87	25.95	26.06	959,134.00
03.12.2024	26.38	26.08	26.34	26.33	1,614,544.00
04.12.2024	25.94	25.75	25.88	25.78	1,329,890.00
05.12.2024	25.88	25.67	25.75	25.70	1,282,838.00
06.12.2024	26.10	25.81	26.04	26.04	1,724,854.00
09.12.2024	26.46	26.08	26.13	26.12	1,526,908.00
10.12.2024	26.19	25.95	26.19	26.04	880,203.00
11.12.2024	26.07	25.81	25.94	26.05	993,446.00
12.12.2024	25.70	25.54	25.67	25.56	1,392,876.00
13.12.2024	25.52	25.33	25.48	25.46	1,182,633.00
16.12.2024	25.24	24.97	25.23	25.02	1,952,534.00
17.12.2024	25.93	24.93	25.00	25.26	3,965,472.00
18.12.2024	24.84	23.99	24.50	24.04	3,106,699.00
19.12.2024	23.84	23.49	23.55	23.70	2,214,138.00
20.12.2024	24.10	23.41	23.54	23.89	2,413,567.00
23.12.2024	27.49	26.32	27.33	26.93	6,201,307.00
24.12.2024	27.49	27.03	27.49	27.25	1,889,034.00
26.12.2024	28.45	27.86	28.10	28.37	3,190,022.00
27.12.2024	29.10	28.58	29.00	28.76	3,084,711.00
30.12.2024	28.98	28.40	28.98	28.50	1,947,087.00
31.12.2024	28.76	28.37	28.37	28.55	1,423,257.00
06.01.2025	30.27	29.68	30.20	29.78	3,231,203.00
07.01.2025	30.57	30.19	30.50	30.31	2,299,535.00
08.01.2025	30.15	29.78	30.15	29.98	1,617,047.00
10.01.2025	29.16	28.63	28.99	28.65	1,483,349.00
13.01.2025	28.68	28.48	28.62	28.62	1,082,347.00
14.01.2025	28.44	28.19	28.33	28.31	1,411,300.00
15.01.2025	28.48	28.11	28.46	28.17	1,299,409.00
16.01.2025	28.00	27.77	27.90	27.97	1,128,371.00
17.01.2025	28.33	28.15	28.17	28.24	852,626.00
21.01.2025	28.74	28.35	28.43	28.70	813,159.00
22.01.2025	28.61	28.45	28.55	28.45	854,366.00
23.01.2025	28.62	28.39	28.44	28.60	710,806.00
24.01.2025	28.75	28.48	28.55	28.66	819,379.00
27.01.2025	28.83	28.58	28.63	28.81	912,046.00
28.01.2025	28.79	28.48	28.71	28.72	1,025,914.00
29.01.2025	28.63	28.21	28.60	28.32	1,124,421.00
30.01.2025	28.87	28.61	28.66	28.67	906,221.00
31.01.2025	28.58	28.11	28.57	28.34	1,194,276.00
03.02.2025	27.17	26.41	26.50	27.10	680,615.00
04.02.2025	27.64	26.41	26.98	27.54	2,805,044.00
05.02.2025	29.00	28.31	28.95	28.71	1,143,617.00
06.02.2025	28.51	28.28	28.50	28.31	1,091,109.00
07.02.2025	28.42	27.84	28.42	27.87	1,037,756.00
10.02.2025	28.09	27.93	28.06	28.00	654,749.00
11.02.2025	28.04	27.84	27.84	27.94	701,172.00
12.02.2025	27.70	27.28	27.35	27.58	1,154,426.00
13.02.2025	28.78	27.87	28.16	27.98	856,482.00
14.02.2025	28.97	28.61	28.81	28.69	1,146,431.00
18.02.2025	28.03	27.52	28.00	27.65	1,120,911.00
19.02.2025	27.29	27.02	27.28	27.14	1,261,434.00
20.02.2025	27.30	26.97	27.29	27.24	1,014,466.00
21.02.2025	27.58	27.13	27.58	27.15	919,441.00
24.02.2025	27.28	26.91	27.28	27.05	794,677.00
25.02.2025	27.82	27.42	27.70	27.64	957,337.00
26.02.2025	28.11	27.82	28.01	27.89	1,103,364.00
27.02.2025	28.13	27.65	28.09	27.65	976,450.00
28.02.2025	27.83	27.49	27.68	27.79	941,333.00
03.03.2025	28.46	27.36	28.28	27.50	1,713,726.00
04.03.2025	27.64	27.01	27.52	27.33	1,468,986.00
05.03.2025	28.86	28.30	28.30	28.80	1,369,444.00
06.03.2025	28.94	28.62	28.75	28.80	1,327,131.00
07.03.2025	29.22	28.78	29.00	29.19	1,096,913.00
10.03.2025	29.33	28.76	29.15	28.93	808,079.00
11.03.2025	29.39	28.62	29.20	28.94	1,639,899.00
12.03.2025	29.29	28.88	29.22	29.01	1,088,962.00
13.03.2025	29.06	28.73	28.88	28.83	649,273.00
14.03.2025	29.48	29.20	29.30	29.42	1,258,022.00
17.03.2025	30.08	29.67	29.74	29.98	1,180,475.00
18.03.2025	30.42	30.16	30.31	30.41	1,036,974.00
19.03.2025	30.37	30.13	30.23	30.30	1,424,526.00
20.03.2025	30.23	29.89	30.02	30.15	1,362,059.00
21.03.2025	30.15	29.90	30.00	30.03	1,089,130.00
24.03.2025	30.11	29.94	29.95	30.05	1,210,294.00
25.03.2025	30.19	30.03	30.16	30.13	771,332.00
26.03.2025	29.82	29.44	29.75	29.57	1,060,429.00
27.03.2025	29.00	28.54	28.84	28.77	1,041,121.00
28.03.2025	27.89	27.20	27.87	27.26	1,604,361.00
31.03.2025	27.18	26.53	26.61	27.13	884,052.00
01.04.2025	27.04	26.66	27.04	26.80	907,984.00
02.04.2025	27.36	26.95	27.01	27.31	1,027,006.00
03.04.2025	26.96	26.29	26.73	26.34	1,411,865.00
04.04.2025	25.30	24.56	25.20	25.00	1,688,819.00
07.04.2025	26.24	24.56	24.76	25.34	2,186,240.00
08.04.2025	26.61	24.94	26.45	25.22	1,780,968.00
09.04.2025	27.83	25.26	25.43	27.62	2,423,482.00
10.04.2025	27.05	26.03	26.92	26.61	1,484,727.00
11.04.2025	27.65	26.95	27.03	27.62	948,650.00
14.04.2025	28.35	27.68	27.74	28.15	1,066,395.00
15.04.2025	28.90	28.47	28.67	28.57	893,425.00
16.04.2025	28.74	28.21	28.45	28.46	813,489.00
17.04.2025	29.24	28.93	29.00	29.12	1,314,639.00
21.04.2025	29.42	28.95	29.35	29.16	1,056,928.00
22.04.2025	29.94	29.57	29.69	29.79	925,203.00
23.04.2025	30.29	29.62	30.00	29.68	1,332,310.00
24.04.2025	30.16	29.79	29.79	30.14	1,042,499.00
25.04.2025	30.27	29.88	30.01	30.21	910,085.00
28.04.2025	30.61	30.29	30.37	30.51	705,130.00
29.04.2025	30.87	30.51	30.51	30.80	478,328.00
30.04.2025	30.59	30.09	30.22	30.51	468,888.00
01.05.2025	30.59	30.32	30.43	30.33	528,650.00
02.05.2025	30.86	30.59	30.80	30.68	563,053.00
05.05.2025	30.95	30.67	30.67	30.80	594,400.00
06.05.2025	30.97	30.65	30.73	30.79	662,155.00
07.05.2025	30.51	30.18	30.43	30.38	924,269.00
08.05.2025	30.56	29.99	30.00	30.23	767,797.00
09.05.2025	30.61	30.36	30.53	30.47	363,597.00
12.05.2025	31.12	30.76	30.87	30.93	1,108,566.00
13.05.2025	29.68	28.80	29.40	29.63	1,968,035.00
14.05.2025	29.77	29.40	29.68	29.44	1,278,153.00
15.05.2025	28.86	28.63	28.80	28.82	807,477.00
16.05.2025	29.20	28.90	28.93	29.18	638,024.00
19.05.2025	29.28	29.00	29.00	29.27	513,455.00
20.05.2025	29.63	29.44	29.47	29.60	488,263.00
21.05.2025	30.14	29.81	29.81	29.83	572,200.00
22.05.2025	29.60	29.29	29.40	29.52	436,453.00
23.05.2025	29.53	29.24	29.38	29.50	478,176.00
27.05.2025	29.85	29.52	29.52	29.83	642,057.00
28.05.2025	29.77	29.53	29.61	29.58	634,449.00
29.05.2025	30.67	30.37	30.64	30.54	675,873.00
30.05.2025	30.54	30.25	30.46	30.52	652,067.00
02.06.2025	30.15	29.90	30.04	30.07	1,009,032.00
03.06.2025	30.18	29.74	29.84	30.08	845,131.00
04.06.2025	29.64	29.35	29.55	29.35	743,441.00
05.06.2025	29.04	28.76	29.00	28.80	701,016.00
06.06.2025	29.30	29.17	29.21	29.24	475,089.00
09.06.2025	29.22	29.01	29.08	29.20	838,758.00
10.06.2025	29.34	29.07	29.21	29.28	1,130,003.00
11.06.2025	29.38	29.12	29.33	29.14	704,824.00
12.06.2025	29.37	29.16	29.25	29.18	841,987.00
13.06.2025	29.27	28.95	29.01	29.12	1,115,336.00
16.06.2025	30.04	29.84	29.89	29.92	944,515.00
17.06.2025	29.68	29.33	29.65	29.36	794,467.00
18.06.2025	29.80	29.62	29.76	29.65	495,133.00
20.06.2025	29.44	29.14	29.40	29.14	596,518.00
23.06.2025	28.71	28.40	28.63	28.70	958,444.00
24.06.2025	28.91	28.69	28.75	28.88	699,859.00
25.06.2025	28.70	28.57	28.64	28.59	894,839.00
26.06.2025	28.83	28.58	28.61	28.81	844,538.00
27.06.2025	29.87	29.55	29.58	29.70	1,204,285.00
30.06.2025	29.08	28.82	29.00	28.83	1,104,333.00
01.07.2025	29.41	28.93	29.01	29.20	1,341,400.00
02.07.2025	30.05	29.48	29.72	29.68	1,263,478.00
03.07.2025	30.33	30.06	30.10	30.28	554,105.00
07.07.2025	29.53	28.99	29.39	29.11	1,262,221.00
08.07.2025	29.78	29.29	29.31	29.77	1,511,893.00
09.07.2025	30.61	30.24	30.30	30.60	1,553,058.00
10.07.2025	30.79	30.37	30.44	30.75	1,789,099.00
11.07.2025	30.71	30.54	30.63	30.71	760,866.00
14.07.2025	31.09	30.84	30.88	31.08	725,480.00
15.07.2025	31.02	30.79	30.99	30.81	856,113.00
16.07.2025	30.56	30.25	30.33	30.55	850,781.00
17.07.2025	30.40	30.06	30.08	30.36	1,069,752.00
18.07.2025	30.24	29.95	30.19	30.00	603,952.00
21.07.2025	30.50	30.09	30.21	30.32	728,134.00
22.07.2025	30.44	30.25	30.28	30.41	725,947.00
23.07.2025	34.51	33.51	33.51	34.40	3,756,556.00
24.07.2025	33.94	33.46	33.52	33.59	1,503,684.00
25.07.2025	33.13	32.73	33.08	33.11	1,492,238.00
28.07.2025	33.56	33.16	33.51	33.24	1,091,452.00
29.07.2025	33.01	32.71	33.00	32.79	1,772,256.00
30.07.2025	32.19	31.74	32.18	31.85	1,270,743.00
31.07.2025	31.60	31.18	31.43	31.24	1,093,224.00
01.08.2025	31.60	31.01	31.57	31.33	953,989.00
04.08.2025	31.73	31.53	31.58	31.71	927,501.00
05.08.2025	31.73	31.52	31.53	31.62	888,093.00
06.08.2025	32.96	32.17	32.68	32.38	1,085,269.00
07.08.2025	31.77	31.38	31.67	31.46	851,007.00
08.08.2025	32.78	32.56	32.77	32.56	1,242,296.00
11.08.2025	32.82	32.57	32.57	32.70	812,366.00
12.08.2025	33.64	33.40	33.42	33.55	955,034.00
13.08.2025	33.47	33.25	33.25	33.40	1,020,437.00
14.08.2025	33.26	33.00	33.03	33.25	670,043.00
15.08.2025	33.63	33.35	33.47	33.39	570,689.00
18.08.2025	33.98	33.62	33.66	33.98	779,000.00
19.08.2025	34.17	33.93	33.93	34.03	852,310.00
20.08.2025	34.70	34.47	34.56	34.52	990,532.00
21.08.2025	33.96	33.78	33.88	33.92	520,769.00
22.08.2025	34.66	34.02	34.06	34.61	1,066,318.00
25.08.2025	34.57	34.26	34.53	34.27	687,288.00
26.08.2025	34.11	33.84	33.95	34.10	777,147.00
27.08.2025	33.88	33.56	33.66	33.88	805,729.00
28.08.2025	34.02	33.91	33.95	33.96	566,925.00
29.08.2025	33.44	33.24	33.39	33.40	761,110.00
02.09.2025	33.73	33.38	33.40	33.72	689,057.00
03.09.2025	33.72	33.52	33.54	33.54	784,483.00
04.09.2025	34.21	33.82	33.82	34.18	693,514.00
05.09.2025	34.61	34.22	34.38	34.35	563,891.00
08.09.2025	34.89	34.32	34.49	34.85	926,166.00
09.09.2025	34.69	34.40	34.63	34.67	423,073.00
10.09.2025	34.17	33.97	34.03	34.02	548,466.00
11.09.2025	34.08	33.68	33.72	33.96	834,655.00
12.09.2025	33.70	33.50	33.63	33.53	421,833.00
15.09.2025	33.75	33.54	33.64	33.73	511,108.00
16.09.2025	33.96	33.79	33.83	33.90	544,017.00
17.09.2025	34.44	33.93	33.93	34.12	640,165.00
18.09.2025	33.76	33.47	33.57	33.76	336,594.00
19.09.2025	33.47	33.29	33.32	33.35	867,468.00
22.09.2025	33.85	33.60	33.63	33.80	223,530.00
23.09.2025	34.16	33.87	33.91	33.87	261,503.00
24.09.2025	33.56	33.35	33.40	33.48	326,095.00
25.09.2025	33.45	33.21	33.32	33.42	225,779.00
26.09.2025	33.38	33.06	33.33	33.12	1,042,678.00
29.09.2025	32.15	31.64	32.03	31.79	400,320.00
30.09.2025	30.99	30.68	30.90	30.80	515,530.00
01.10.2025	31.02	30.79	30.94	30.82	432,005.00
02.10.2025	30.77	30.45	30.74	30.55	374,872.00
03.10.2025	31.42	31.06	31.08	31.39	2,083,750.00
06.10.2025	32.00	31.79	31.91	31.91	332,917.00
07.10.2025	31.91	31.67	31.89	31.77	485,351.00
08.10.2025	31.52	31.37	31.52	31.46	277,618.00
09.10.2025	30.98	30.58	30.92	30.66	269,900.00
10.10.2025	30.46	29.82	30.36	29.85	402,579.00
13.10.2025	30.25	30.02	30.07	30.14	345,474.00
14.10.2025	30.68	30.07	30.08	30.65	367,824.00
15.10.2025	30.92	30.59	30.75	30.80	242,521.00
16.10.2025	30.83	30.45	30.81	30.59	290,794.00
17.10.2025	30.83	30.44	30.49	30.83	239,495.00
20.10.2025	31.34	31.12	31.19	31.27	260,621.00
21.10.2025	31.32	30.78	30.84	31.28	465,946.00

צרו איתנו קשר *5988