גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 27.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הונדה מוטור

Honda Motor

מניה HMC 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	26.795	26.795	26.795	26.795	0.00
16:50	26.71	26.71	26.71	26.71	8,618.00
17:00	26.76	26.76	26.76	26.76	26,269.00
17:10	26.8	26.8	26.8	26.8	25,832.00
17:20	26.885	26.885	26.885	26.885	24,375.00
17:30	26.87	26.87	26.87	26.87	33,961.00
17:40	26.855	26.855	26.855	26.855	21,505.00
17:50	26.855	26.855	26.855	26.855	10,178.00
18:00	26.83	26.83	26.83	26.83	17,414.00
18:10	26.855	26.855	26.855	26.855	10,567.00
18:20	26.875	26.875	26.875	26.875	13,572.00
18:30	26.875	26.875	26.875	26.875	15,547.00
18:40	26.865	26.865	26.865	26.865	8,182.00
18:50	26.87	26.87	26.87	26.87	17,437.00
19:00	26.84	26.84	26.84	26.84	11,705.00
19:10	26.8214	26.8214	26.8214	26.8214	9,882.00
19:20	26.815	26.815	26.815	26.815	6,885.00
19:30	26.84	26.84	26.84	26.84	18,097.00
19:40	26.835	26.835	26.835	26.835	4,980.00
19:50	26.835	26.835	26.835	26.835	13,513.00
20:00	26.835	26.835	26.835	26.835	11,733.00
20:10	26.815	26.815	26.815	26.815	13,716.00
20:20	26.79	26.79	26.79	26.79	10,533.00
20:30	26.815	26.815	26.815	26.815	12,363.00
20:40	26.785	26.785	26.785	26.785	4,688.00
20:50	26.78	26.78	26.78	26.78	16,907.00
21:00	26.8	26.8	26.8	26.8	20,661.00
21:10	26.775	26.775	26.775	26.775	13,457.00
21:20	26.785	26.785	26.785	26.785	11,578.00
21:30	26.775	26.775	26.775	26.775	6,522.00
21:40	26.755	26.755	26.755	26.755	16,463.00
21:50	26.785	26.785	26.785	26.785	7,909.00
22:00	26.785	26.785	26.785	26.785	6,554.00
22:10	26.79	26.79	26.79	26.79	11,204.00
22:20	26.8	26.8	26.8	26.8	12,917.00
22:30	26.795	26.795	26.795	26.795	16,610.00
22:40	26.805	26.805	26.805	26.805	28,726.00
22:50	26.815	26.815	26.815	26.815	15,602.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2026 17:00	26.4845	26.3902	26.43	26.4845	99,666.00
22.05.2026 17:30	26.53	26.41	26.485	26.415	188,194.00
22.05.2026 18:00	26.46	26.415	26.4166	26.45	208,535.00
22.05.2026 18:30	26.455	26.405	26.445	26.405	405,119.00
22.05.2026 19:00	26.47	26.415	26.415	26.465	456,243.00
22.05.2026 19:30	26.5199	26.46	26.465	26.465	420,976.00
22.05.2026 20:00	26.595	26.475	26.475	26.595	597,312.00
22.05.2026 20:30	26.605	26.565	26.595	26.575	588,476.00
22.05.2026 21:00	26.585	26.55	26.57	26.575	665,349.00
22.05.2026 21:30	26.585	26.54	26.575	26.575	702,191.00
22.05.2026 22:00	26.57	26.53	26.57	26.53	590,107.00
22.05.2026 22:30	26.535	26.455	26.5285	26.455	741,211.00
26.05.2026 16:30	26.62	26.4797	26.6	26.4797	25,444.00
26.05.2026 17:00	26.52	26.435	26.465	26.445	73,261.00
26.05.2026 17:30	26.49	26.445	26.45	26.475	173,109.00
26.05.2026 18:00	26.52	26.455	26.47	26.48	239,014.00
26.05.2026 18:30	26.47	26.43	26.465	26.47	214,777.00
26.05.2026 19:00	26.465	26.425	26.465	26.425	198,788.00
26.05.2026 19:30	26.43	26.4	26.4103	26.41	429,105.00
26.05.2026 20:00	26.445	26.4	26.4179	26.415	493,198.00
26.05.2026 20:30	26.465	26.415	26.415	26.445	344,485.00
26.05.2026 21:00	26.445	26.41	26.445	26.415	560,628.00
26.05.2026 21:30	26.48	26.425	26.43	26.46	736,374.00
26.05.2026 22:00	26.48	26.45	26.455	26.48	771,691.00
26.05.2026 22:30	26.5	26.425	26.48	26.425	859,133.00
27.05.2026 16:30	26.83	26.7	26.78	26.8	36,377.00
27.05.2026 17:00	26.93	26.8	26.82	26.875	132,445.00
27.05.2026 17:30	26.895	26.815	26.895	26.835	169,234.00
27.05.2026 18:00	26.89	26.835	26.845	26.855	207,998.00
27.05.2026 18:30	26.91	26.802	26.885	26.8389	276,750.00
27.05.2026 19:00	26.85	26.815	26.84	26.84	232,821.00
27.05.2026 19:30	26.845	26.8	26.835	26.83	241,535.00
27.05.2026 20:00	26.835	26.79	26.835	26.815	297,653.00
27.05.2026 20:30	26.815	26.78	26.815	26.795	391,813.00
27.05.2026 21:00	26.795	26.765	26.785	26.78	364,974.00
27.05.2026 21:30	26.79	26.75	26.78	26.775	391,568.00
27.05.2026 22:00	26.81	26.775	26.775	26.8	525,824.00
27.05.2026 22:30	26.88	26.775	26.81	26.88	978,486.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
22.10.2025	31.97	31.62	31.86	31.85	401,515.00
23.10.2025	31.65	31.50	31.53	31.61	289,618.00
24.10.2025	31.58	31.43	31.47	31.52	320,709.00
27.10.2025	31.84	31.66	31.70	31.76	466,250.00
28.10.2025	31.97	31.62	31.62	31.93	605,203.00
29.10.2025	31.40	31.09	31.29	31.21	616,233.00
30.10.2025	31.28	31.06	31.07	31.07	361,708.00
31.10.2025	30.59	30.36	30.49	30.49	353,537.00
03.11.2025	30.60	30.44	30.45	30.56	332,340.00
04.11.2025	30.95	30.72	30.89	30.73	346,794.00
05.11.2025	30.97	30.54	30.58	30.88	316,321.00
06.11.2025	30.53	30.34	30.48	30.41	651,199.00
07.11.2025	29.89	29.47	29.59	29.82	390,231.00
10.11.2025	29.58	29.26	29.55	29.49	410,906.00
11.11.2025	29.84	29.64	29.64	29.72	337,477.00
12.11.2025	30.16	30.00	30.08	30.04	367,119.00
13.11.2025	30.17	29.70	30.12	29.74	324,953.00
14.11.2025	30.21	30.00	30.08	30.08	427,029.00
17.11.2025	29.39	28.90	29.38	29.02	364,074.00
18.11.2025	29.06	28.75	28.92	28.96	244,727.00
19.11.2025	29.49	29.18	29.24	29.34	557,619.00
20.11.2025	28.98	28.42	28.89	28.50	525,408.00
21.11.2025	29.68	29.29	29.31	29.59	453,403.00
24.11.2025	29.85	29.50	29.54	29.82	226,625.00
25.11.2025	29.99	29.67	29.71	29.96	408,290.00
26.11.2025	30.34	29.99	29.99	30.30	367,066.00
28.11.2025	30.26	30.10	30.14	30.23	136,598.00
01.12.2025	29.99	29.67	29.74	29.77	489,425.00
02.12.2025	29.47	29.22	29.37	29.45	472,149.00
03.12.2025	29.38	28.93	28.93	29.35	524,714.00
04.12.2025	29.97	29.65	29.94	29.67	377,521.00
05.12.2025	29.59	29.42	29.46	29.44	423,334.00
08.12.2025	29.43	29.27	29.38	29.35	465,062.00
09.12.2025	30.01	29.64	29.64	29.80	796,557.00
10.12.2025	30.59	30.19	30.16	30.54	491,951.00
11.12.2025	30.84	30.53	30.58	30.83	425,117.00
12.12.2025	30.99	30.83	30.90	30.94	427,805.00
15.12.2025	31.28	31.00	31.22	31.12	407,712.00
16.12.2025	30.95	30.65	30.91	30.71	259,178.00
17.12.2025	30.68	30.33	30.52	30.36	317,636.00
18.12.2025	30.10	29.86	30.02	30.01	527,485.00
19.12.2025	30.27	30.02	30.04	30.11	476,364.00
22.12.2025	30.32	30.19	30.22	30.25	336,413.00
23.12.2025	30.19	30.06	30.15	30.11	296,190.00
24.12.2025	30.14	29.97	30.02	30.11	209,938.00
26.12.2025	29.84	29.68	29.73	29.80	498,134.00
29.12.2025	29.72	29.61	29.62	29.66	593,893.00
30.12.2025	29.69	29.59	29.68	29.63	359,211.00
31.12.2025	29.60	29.47	29.54	29.49	330,958.00
02.01.2026	30.00	29.67	29.78	29.96	751,631.00
05.01.2026	30.13	29.83	29.93	30.07	610,946.00
06.01.2026	29.85	29.47	29.85	29.54	564,487.00
07.01.2026	29.44	29.24	29.41	29.29	417,758.00
08.01.2026	29.85	29.25	29.29	29.80	495,548.00
09.01.2026	30.69	30.21	30.21	30.66	644,941.00
12.01.2026	30.92	30.62	30.73	30.90	422,179.00
13.01.2026	30.65	30.40	30.48	30.61	662,506.00
14.01.2026	30.93	30.68	30.82	30.75	369,159.00
15.01.2026	31.34	31.04	31.30	31.10	321,965.00
16.01.2026	31.00	30.82	30.98	30.86	471,321.00
20.01.2026	30.52	30.27	30.41	30.31	418,946.00
21.01.2026	31.19	30.57	30.57	31.19	496,336.00
22.01.2026	31.30	31.17	31.19	31.23	329,158.00
23.01.2026	30.78	30.30	30.71	30.41	442,344.00
26.01.2026	30.25	29.96	30.25	30.00	403,183.00
27.01.2026	30.08	29.90	30.03	29.91	347,351.00
28.01.2026	29.55	29.33	29.46	29.43	602,363.00
29.01.2026	30.29	29.78	30.04	30.28	570,178.00
30.01.2026	30.41	30.16	30.28	30.33	328,977.00
02.02.2026	30.73	30.32	30.39	30.72	619,585.00
03.02.2026	30.71	30.21	30.23	30.58	651,047.00
04.02.2026	31.83	31.18	31.29	31.63	749,031.00
05.02.2026	31.56	31.30	31.39	31.38	505,972.00
06.02.2026	32.85	32.42	32.62	32.83	623,364.00
09.02.2026	31.86	31.50	31.58	31.76	807,986.00
10.02.2026	32.48	31.19	32.41	31.23	668,066.00
11.02.2026	32.48	31.60	31.60	32.40	632,899.00
12.02.2026	31.91	31.28	31.63	31.45	507,589.00
13.02.2026	31.83	31.40	31.51	31.78	329,960.00
17.02.2026	31.16	30.70	30.95	31.13	432,347.00
18.02.2026	31.11	30.85	31.00	30.92	435,108.00
19.02.2026	30.49	30.26	30.41	30.34	380,179.00
20.02.2026	30.28	29.70	29.92	30.28	447,179.00
23.02.2026	30.43	30.01	30.17	30.09	300,817.00
24.02.2026	30.10	29.80	29.82	30.05	387,363.00
25.02.2026	30.17	29.94	29.98	30.11	326,633.00
26.02.2026	30.29	29.96	30.18	30.12	404,725.00
27.02.2026	30.42	30.07	30.32	30.16	317,938.00
02.03.2026	29.40	29.03	29.33	29.29	903,936.00
03.03.2026	28.32	27.55	27.95	28.29	929,408.00
04.03.2026	28.58	28.27	28.36	28.52	658,522.00
05.03.2026	27.73	27.24	27.51	27.46	1,277,695.00
06.03.2026	27.37	27.12	27.31	27.23	582,594.00
09.03.2026	27.96	27.27	27.49	27.88	1,066,120.00
10.03.2026	28.30	27.84	28.14	27.90	1,017,688.00
11.03.2026	27.91	27.36	27.71	27.54	821,452.00
12.03.2026	26.11	25.73	25.75	26.10	2,072,780.00
13.03.2026	26.04	25.77	25.95	25.77	1,202,713.00
16.03.2026	25.79	25.55	25.58	25.72	969,826.00
17.03.2026	25.81	25.48	25.66	25.49	1,178,289.00
18.03.2026	25.28	24.80	25.08	24.82	705,257.00
19.03.2026	24.77	24.33	24.39	24.61	1,037,617.00
20.03.2026	24.65	24.08	24.63	24.13	915,267.00
23.03.2026	24.93	24.58	24.80	24.74	777,885.00
24.03.2026	24.97	24.63	24.64	24.79	746,343.00
25.03.2026	24.99	24.64	24.94	24.78	695,687.00
26.03.2026	24.95	24.56	24.74	24.58	573,742.00
27.03.2026	24.94	24.31	24.91	24.34	622,223.00
30.03.2026	24.24	23.62	24.18	23.65	719,649.00
31.03.2026	24.41	23.83	23.90	24.30	905,062.00
01.04.2026	24.56	24.26	24.46	24.33	661,027.00
02.04.2026	24.24	23.78	23.90	24.14	1,489,786.00
06.04.2026	23.99	23.77	23.86	23.84	779,738.00
07.04.2026	23.61	23.25	23.53	23.51	1,998,285.00
08.04.2026	24.68	24.35	24.49	24.49	1,797,329.00
09.04.2026	24.40	23.98	24.08	24.36	878,657.00
10.04.2026	24.28	24.01	24.08	24.04	736,340.00
13.04.2026	24.25	23.59	23.60	24.21	1,632,462.00
14.04.2026	24.34	24.09	24.10	24.16	953,272.00
15.04.2026	24.41	24.22	24.34	24.27	726,236.00
16.04.2026	24.61	24.24	24.46	24.36	1,172,389.00
17.04.2026	25.41	24.80	24.87	25.01	1,032,332.00
20.04.2026	25.39	25.23	25.35	25.37	799,009.00
21.04.2026	25.31	24.92	25.19	24.96	631,922.00
22.04.2026	24.96	24.58	24.95	24.64	719,686.00
23.04.2026	24.70	24.25	24.58	24.50	786,105.00
24.04.2026	24.39	24.19	24.38	24.33	640,096.00
27.04.2026	24.48	24.28	24.32	24.36	784,229.00
28.04.2026	24.29	24.07	24.32	24.22	564,264.00
29.04.2026	24.17	23.93	24.14	24.00	607,145.00
30.04.2026	24.42	23.89	23.99	24.33	1,006,866.00
01.05.2026	24.29	24.05	24.20	24.09	618,299.00
05.05.2026	24.24	23.89	24.04	24.14	531,190.00
06.05.2026	24.81	24.55	24.61	24.73	646,929.00
07.05.2026	24.34	24.01	24.41	24.05	829,243.00
08.05.2026	24.53	24.28	24.36	24.52	731,505.00
11.05.2026	24.10	23.95	24.00	23.98	1,031,954.00
12.05.2026	24.12	23.80	23.96	24.10	920,926.00
13.05.2026	24.52	24.12	24.24	24.36	955,652.00
14.05.2026	25.81	25.04	25.04	25.68	1,337,535.00
15.05.2026	26.66	26.17	26.52	26.18	1,567,023.00
18.05.2026	25.60	25.10	25.53	25.20	2,406,377.00
19.05.2026	25.46	25.12	25.18	25.31	997,450.00
20.05.2026	25.91	25.40	25.47	25.87	865,100.00
21.05.2026	26.41	25.90	25.97	26.27	1,372,065.00
22.05.2026	26.60	26.30	26.38	26.48	738,157.00
26.05.2026	26.62	26.40	26.60	26.43	706,904.00
27.05.2026	26.93	26.70	26.73	26.89	632,884.00

צרו איתנו קשר *5988