גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית היומנה

Humana

מניה HUM ניו-יורק USD

שער

232.68

שינוי

-0.17%

שינוי ב USD

-0.39

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	234.215	234.215	234.215	234.215	0.00
16:50	232.645	232.645	232.645	232.645	26,762.00
17:00	234.38	234.38	234.38	234.38	8,659.00
17:10	234.335	234.335	234.335	234.335	24,279.00
17:20	235.17	235.17	235.17	235.17	22,209.00
17:30	235.41	235.41	235.41	235.41	14,412.00
17:40	234.815	234.815	234.815	234.815	10,083.00
17:50	234.67	234.67	234.67	234.67	16,911.00
18:00	235.2	235.2	235.2	235.2	16,478.00
18:10	235.78	235.78	235.78	235.78	13,004.00
18:20	233.65	233.65	233.65	233.65	24,585.00
18:30	233.41	233.41	233.41	233.41	28,658.00
18:40	233.7015	233.7015	233.7015	233.7015	24,706.00
18:50	233.105	233.105	233.105	233.105	45,029.00
19:00	232.94	232.94	232.94	232.94	25,332.00
19:10	232.82	232.82	232.82	232.82	21,072.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	230.035	228.47	228.91	229.53	2,846,697.00
06.06.2025 17:30	229.09	227.41	229.09	228.12	2,370,839.00
06.06.2025 18:00	229.26	227.7	228.55	228.335	4,705,392.00
06.06.2025 18:30	229.22	228.18	228.26	228.18	7,946,849.00
06.06.2025 19:00	229.33	227.98	228.14	229.33	10,355,840.00
06.06.2025 19:30	229.72	228.8152	229.67	228.98	8,517,171.00
06.06.2025 20:00	229.69	228.48	229.25	229.4	11,835,677.00
06.06.2025 20:30	230.47	228.95	229.33	230.17	21,449,149.00
06.06.2025 21:00	230.615	229.77	230.12	229.91	22,093,298.00
06.06.2025 21:30	230.97	229.75	229.75	230.97	20,993,084.00
06.06.2025 22:00	232.06	230.94	230.97	231.63	39,010,773.00
06.06.2025 22:30	231.5	229.99	231.49	230.36	39,816,086.00
09.06.2025 16:30	235.72	231.025	231.025	235.71	773,825.00
09.06.2025 17:00	236.32	233.89	235.53	234.445	2,081,390.00
09.06.2025 17:30	235.3272	233.48	234.995	234.12	1,850,782.00
09.06.2025 18:00	234.15	232.855	234.15	233.02	3,001,209.00
09.06.2025 18:30	234.15	232.97	233.235	233.91	2,808,242.00
09.06.2025 19:00	234.15	232.7	233.84	232.96	4,361,059.00
09.06.2025 19:30	234.34	232.6929	232.975	233.37	4,219,195.00
09.06.2025 20:00	234.4	233.26	233.26	233.8	4,958,214.00
09.06.2025 20:30	234.165	233.17	234.13	233.35	5,050,696.00
09.06.2025 21:00	233.34	232.375	233.08	232.68	5,522,876.00
09.06.2025 21:30	233.09	232.54	232.77	232.83	5,601,858.00
09.06.2025 22:00	233.38	232.89	233.1567	233.3	8,419,233.00
09.06.2025 22:30	233.64	232.89	233.27	233	10,567,528.00
10.06.2025 16:30	234.81	232.63	234.215	234.52	254,842.00
10.06.2025 17:00	235.74	233.45	234.805	235.13	621,476.00
10.06.2025 17:30	235.385	234.34	234.34	235.295	632,287.00
10.06.2025 18:00	235.98	233.05	235.33	233.525	2,122,651.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	354.62	349.00	349.79	351.77	908,672.00
12.06.2024	352.75	348.25	352.75	352.38	1,042,116.00
13.06.2024	365.49	349.11	353.53	358.10	1,472,693.00
14.06.2024	359.53	353.17	354.71	358.93	863,941.00
17.06.2024	356.90	353.18	355.55	355.25	610,013.00
18.06.2024	358.17	349.19	356.34	349.55	689,022.00
20.06.2024	358.46	349.55	350.71	357.42	1,183,964.00
21.06.2024	360.54	354.73	358.41	355.48	1,632,761.00
24.06.2024	358.83	353.95	356.76	358.04	964,238.00
25.06.2024	358.72	355.69	357.40	355.80	611,199.00
26.06.2024	361.80	357.30	357.45	361.09	632,813.00
27.06.2024	363.43	358.77	360.11	362.98	662,577.00
28.06.2024	388.57	370.00	372.13	373.65	5,452,330.00
01.07.2024	380.00	371.55	373.46	373.49	986,153.00
02.07.2024	378.31	373.17	373.78	374.82	1,092,689.00
03.07.2024	376.00	362.78	375.81	362.85	750,713.00
05.07.2024	369.42	361.04	364.50	368.82	644,465.00
08.07.2024	375.71	367.16	369.04	370.43	766,064.00
09.07.2024	375.88	365.34	370.10	373.36	996,374.00
10.07.2024	379.38	370.31	373.69	379.17	754,229.00
11.07.2024	384.40	376.55	377.95	379.73	830,625.00
12.07.2024	383.10	372.89	380.65	382.22	1,049,448.00
15.07.2024	395.08	383.70	393.00	384.21	1,414,100.00
16.07.2024	401.11	391.02	395.02	395.60	1,554,696.00
17.07.2024	404.37	391.29	391.29	402.17	1,831,644.00
18.07.2024	406.46	386.91	398.56	388.89	1,872,358.00
19.07.2024	389.33	380.18	386.00	387.38	1,075,165.00
22.07.2024	-99.99	-99.99	383.00	385.43	0.00
23.07.2024	388.60	380.02	384.59	385.87	809,745.00
24.07.2024	388.83	381.24	385.00	386.30	860,711.00
25.07.2024	398.37	385.93	392.25	386.40	1,113,551.00
26.07.2024	400.54	387.71	387.71	392.63	885,279.00
29.07.2024	393.34	384.59	391.06	392.12	1,216,610.00
30.07.2024	406.09	391.77	392.59	404.52	1,615,887.00
31.07.2024	380.89	356.38	365.13	361.61	4,296,131.00
01.08.2024	363.75	350.90	361.27	358.98	1,836,816.00
02.08.2024	363.88	355.06	361.98	363.62	1,024,472.00
05.08.2024	362.30	352.03	359.07	356.29	1,289,799.00
06.08.2024	360.22	353.61	356.46	355.25	878,651.00
07.08.2024	357.02	344.83	355.88	345.56	925,701.00
08.08.2024	350.77	343.17	343.83	350.32	904,662.00
09.08.2024	351.27	347.47	349.37	350.83	623,746.00
12.08.2024	352.13	348.14	351.45	348.29	476,992.00
13.08.2024	357.00	348.36	349.53	356.84	524,325.00
14.08.2024	360.56	355.45	355.45	356.03	540,934.00
15.08.2024	358.50	354.64	357.39	357.23	730,591.00
16.08.2024	357.49	350.04	357.48	350.36	754,838.00
19.08.2024	357.49	350.38	350.38	353.25	740,556.00
20.08.2024	358.40	351.13	353.76	356.98	1,025,906.00
21.08.2024	360.72	356.12	357.43	358.57	760,213.00
22.08.2024	360.00	348.48	359.42	354.75	964,244.00
23.08.2024	356.13	350.82	355.28	352.90	992,996.00
26.08.2024	356.57	351.63	354.18	353.00	673,974.00
27.08.2024	354.74	349.40	353.55	353.45	786,657.00
28.08.2024	355.59	349.01	354.11	352.43	587,632.00
29.08.2024	353.35	348.26	353.35	351.36	608,349.00
30.08.2024	354.68	349.60	351.37	354.47	1,134,904.00
03.09.2024	364.51	354.17	355.00	363.53	916,113.00
04.09.2024	382.72	358.48	359.25	371.40	1,445,676.00
05.09.2024	375.00	358.29	372.69	365.14	1,281,335.00
06.09.2024	369.17	357.18	367.92	357.86	1,079,075.00
09.09.2024	357.00	338.23	357.00	343.76	2,053,175.00
10.09.2024	348.24	340.01	343.50	346.42	1,154,355.00
11.09.2024	333.79	325.25	330.42	328.19	2,616,638.00
12.09.2024	331.00	321.29	329.62	324.50	1,634,511.00
13.09.2024	325.75	320.56	325.08	321.56	2,058,561.00
16.09.2024	322.45	313.31	321.50	315.23	2,627,062.00
17.09.2024	315.89	310.82	314.63	311.80	1,806,513.00
18.09.2024	317.63	311.28	312.00	315.29	1,777,116.00
19.09.2024	319.06	311.87	316.23	312.00	1,099,577.00
20.09.2024	312.51	307.64	310.00	310.41	1,801,657.00
23.09.2024	314.54	308.26	309.85	312.77	1,451,738.00
24.09.2024	317.34	311.00	312.57	312.23	1,023,264.00
25.09.2024	314.39	309.00	313.64	311.95	897,615.00
26.09.2024	314.77	310.16	311.95	313.04	1,484,990.00
27.09.2024	322.14	313.88	316.08	319.57	1,207,801.00
30.09.2024	324.38	316.00	320.66	316.74	1,510,635.00
01.10.2024	315.40	276.80	315.00	279.45	7,019,116.00
02.10.2024	249.88	213.31	219.76	246.49	19,618,610.00
03.10.2024	245.79	237.01	245.68	241.78	5,391,739.00
04.10.2024	246.96	239.63	241.70	240.03	3,582,146.00
07.10.2024	238.02	230.49	235.50	236.29	3,240,879.00
08.10.2024	246.71	240.00	240.36	243.20	3,203,464.00
09.10.2024	245.80	242.00	243.00	245.45	1,840,546.00
10.10.2024	252.27	245.49	245.72	251.44	2,423,775.00
11.10.2024	260.48	246.73	246.95	258.07	4,017,499.00
14.10.2024	271.31	259.41	260.00	267.60	2,818,409.00
15.10.2024	265.34	251.24	251.24	257.60	3,149,869.00
16.10.2024	260.58	255.28	258.22	255.57	1,755,142.00
17.10.2024	266.70	247.33	249.10	266.34	3,690,307.00
18.10.2024	272.00	258.98	264.54	267.14	4,441,419.00
21.10.2024	275.45	257.73	270.00	260.57	3,473,513.00
22.10.2024	265.14	259.50	260.99	262.31	1,643,564.00
23.10.2024	263.61	256.56	262.31	258.65	1,517,119.00
24.10.2024	265.16	258.10	262.75	258.58	1,676,133.00
25.10.2024	266.83	259.76	263.03	260.73	1,820,370.00
28.10.2024	265.81	258.91	261.02	261.09	1,630,516.00
29.10.2024	264.26	257.43	260.57	257.77	1,796,151.00
30.10.2024	273.28	259.82	260.00	266.32	3,357,945.00
31.10.2024	265.48	256.00	257.40	257.83	1,864,797.00
04.11.2024	262.09	251.83	260.90	255.55	1,909,685.00
05.11.2024	261.93	252.21	256.20	260.60	1,457,603.00
06.11.2024	290.71	278.02	290.26	288.51	5,119,260.00
07.11.2024	297.50	285.48	288.48	287.76	2,478,052.00
11.11.2024	283.60	270.72	273.00	282.44	2,213,146.00
12.11.2024	285.99	274.25	283.30	280.06	1,682,523.00
13.11.2024	291.09	277.26	278.98	289.42	2,169,796.00
14.11.2024	289.21	280.33	286.08	283.14	2,030,472.00
15.11.2024	284.60	274.59	284.60	275.67	1,842,052.00
18.11.2024	279.43	270.81	275.00	271.35	1,929,456.00
19.11.2024	278.37	268.41	270.10	277.78	1,419,972.00
20.11.2024	295.72	282.50	283.23	293.97	2,279,326.00
21.11.2024	296.52	291.63	293.21	295.71	1,214,655.00
22.11.2024	303.03	295.41	296.00	298.11	1,435,696.00
25.11.2024	313.00	303.63	312.00	304.18	2,644,097.00
26.11.2024	304.00	294.47	304.00	295.59	1,493,748.00
27.11.2024	299.19	294.96	296.67	296.68	781,502.00
29.11.2024	298.92	294.85	294.92	296.38	533,837.00
02.12.2024	297.04	291.68	296.00	293.13	1,256,922.00
03.12.2024	294.91	286.82	290.97	291.13	1,045,782.00
04.12.2024	291.13	283.26	289.75	288.08	1,263,539.00
05.12.2024	288.44	281.91	288.44	283.06	1,073,166.00
06.12.2024	284.60	274.53	284.60	281.73	1,749,840.00
09.12.2024	288.99	281.87	282.31	286.24	1,063,477.00
10.12.2024	290.75	284.78	287.01	285.82	1,079,525.00
11.12.2024	288.16	275.63	283.21	278.20	1,757,018.00
12.12.2024	279.91	272.74	278.00	272.78	1,644,997.00
13.12.2024	274.22	269.13	271.79	274.12	1,366,879.00
16.12.2024	276.12	257.39	271.75	260.46	3,007,665.00
17.12.2024	260.21	233.00	258.41	233.89	5,615,295.00
18.12.2024	242.40	235.50	237.18	239.85	2,662,608.00
19.12.2024	240.00	231.65	237.93	235.78	2,407,064.00
20.12.2024	252.54	234.66	235.34	247.10	4,222,408.00
23.12.2024	256.50	244.51	247.27	255.74	1,811,842.00
24.12.2024	256.65	252.48	254.30	255.52	483,239.00
26.12.2024	258.37	253.59	254.44	256.14	846,779.00
27.12.2024	257.37	253.00	254.00	255.64	1,049,634.00
30.12.2024	256.35	250.50	253.60	254.26	950,763.00
31.12.2024	258.57	251.29	253.87	253.71	873,807.00
06.01.2025	271.36	263.17	263.89	264.29	1,736,204.00
07.01.2025	271.46	265.03	265.85	267.21	976,693.00
08.01.2025	268.91	260.45	266.62	268.13	863,581.00
10.01.2025	275.50	267.12	268.00	269.04	1,616,204.00
13.01.2025	290.67	278.95	281.85	287.36	1,940,826.00
14.01.2025	288.30	281.20	283.51	282.63	998,291.00
15.01.2025	284.37	279.27	280.75	279.49	1,149,031.00
16.01.2025	279.32	268.44	275.01	275.80	1,507,613.00
17.01.2025	287.06	270.86	275.40	282.63	1,762,865.00
21.01.2025	284.95	280.36	283.15	284.67	923,920.00
22.01.2025	285.87	278.29	281.13	284.92	882,580.00
23.01.2025	307.28	282.16	289.66	293.80	4,965,214.00
24.01.2025	298.50	289.82	291.60	294.63	1,170,154.00
27.01.2025	303.65	296.75	298.15	297.76	2,177,598.00
28.01.2025	303.96	296.50	296.70	303.11	1,106,245.00
29.01.2025	304.87	292.10	302.34	294.23	1,251,693.00
30.01.2025	298.01	288.71	292.85	296.91	1,163,835.00
31.01.2025	297.00	292.71	296.00	293.23	1,250,634.00
03.02.2025	295.61	289.96	291.23	293.29	188,868.00
04.02.2025	297.55	286.24	290.07	295.53	1,576,712.00
05.02.2025	295.35	286.47	294.90	291.09	520,584.00
06.02.2025	291.65	277.34	289.24	279.58	1,516,904.00
07.02.2025	281.54	273.21	279.58	274.33	984,729.00
10.02.2025	272.74	259.07	272.74	266.80	3,026,571.00
11.02.2025	273.63	242.75	273.63	257.34	4,532,689.00
12.02.2025	268.36	258.47	259.40	260.03	2,647,285.00
13.02.2025	263.25	254.59	261.99	254.72	815,556.00
14.02.2025	258.31	249.88	254.00	253.83	2,377,475.00
18.02.2025	259.17	251.09	252.91	257.24	1,386,813.00
19.02.2025	265.92	255.12	256.55	265.52	1,233,122.00
20.02.2025	272.13	262.08	263.34	271.30	1,037,679.00
21.02.2025	264.00	253.15	258.00	255.91	2,862,778.00
24.02.2025	259.88	253.85	258.03	255.00	1,721,359.00
25.02.2025	259.73	248.80	254.93	259.27	1,770,694.00
26.02.2025	259.05	252.25	257.66	255.07	1,490,768.00
27.02.2025	263.19	256.79	259.04	261.44	1,447,900.00
28.02.2025	271.28	260.39	260.39	270.42	2,250,596.00
03.03.2025	272.78	260.90	270.72	261.54	1,561,073.00
04.03.2025	266.44	259.39	260.51	262.78	1,316,959.00
05.03.2025	264.84	259.10	262.58	262.12	1,033,802.00
06.03.2025	267.35	260.01	261.60	265.76	1,434,731.00
07.03.2025	268.50	259.13	262.42	259.76	1,529,955.00
10.03.2025	263.67	249.02	258.51	251.25	2,108,404.00
11.03.2025	255.14	247.89	252.16	250.20	1,387,813.00
12.03.2025	252.86	247.00	250.23	249.11	1,150,859.00
13.03.2025	252.92	245.00	247.99	251.73	1,074,900.00
14.03.2025	259.24	251.24	254.68	252.88	1,331,284.00
17.03.2025	265.63	254.07	255.73	264.41	1,103,921.00
18.03.2025	271.39	263.86	265.13	269.78	1,632,536.00
19.03.2025	269.66	264.18	268.43	267.34	1,614,192.00
20.03.2025	268.50	265.00	266.58	266.83	1,069,934.00
21.03.2025	269.31	263.23	266.14	266.17	1,963,596.00
24.03.2025	272.74	265.57	266.10	271.72	1,252,836.00
25.03.2025	274.00	268.96	272.47	273.77	1,392,567.00
26.03.2025	275.35	266.66	274.80	270.48	822,577.00
27.03.2025	274.84	267.31	271.34	270.38	1,284,380.00
28.03.2025	271.68	263.41	269.96	264.58	857,667.00
31.03.2025	267.00	260.75	263.36	264.60	1,180,915.00
01.04.2025	268.24	261.89	265.08	264.74	927,223.00
02.04.2025	265.80	261.00	262.75	265.80	1,116,583.00
03.04.2025	274.93	261.96	262.69	265.48	1,808,632.00
04.04.2025	270.71	253.09	263.59	253.77	2,024,671.00
07.04.2025	256.39	242.22	247.33	254.71	1,666,952.00
08.04.2025	292.74	274.62	292.12	281.95	4,636,301.00
09.04.2025	290.88	270.84	281.86	285.53	2,631,048.00
10.04.2025	293.88	279.45	286.59	290.25	2,004,923.00
11.04.2025	296.26	284.90	289.99	295.04	1,644,016.00
14.04.2025	298.00	281.86	296.00	284.82	1,472,930.00
15.04.2025	288.66	280.31	286.64	286.78	1,145,240.00
16.04.2025	291.33	282.00	286.16	285.61	1,338,410.00
17.04.2025	270.32	256.04	256.96	264.48	3,645,789.00
21.04.2025	264.17	243.65	262.51	245.91	2,029,906.00
22.04.2025	259.21	246.83	248.15	258.92	1,339,123.00
23.04.2025	266.34	255.21	259.34	263.61	1,092,405.00
24.04.2025	268.01	259.75	261.39	267.83	1,061,072.00
25.04.2025	267.31	262.01	266.11	264.40	1,097,937.00
28.04.2025	266.65	260.02	264.22	263.20	1,717,219.00
29.04.2025	264.52	257.94	264.52	259.36	2,470,848.00
30.04.2025	276.14	254.50	273.45	262.24	3,488,697.00
01.05.2025	267.01	255.60	264.19	256.04	1,751,766.00
02.05.2025	260.20	254.14	258.87	258.48	1,739,854.00
05.05.2025	260.03	256.05	256.98	256.69	1,347,628.00
06.05.2025	258.00	250.79	255.07	251.77	978,589.00
07.05.2025	254.87	250.00	254.87	253.12	778,528.00
08.05.2025	256.11	251.50	252.74	253.35	1,234,794.00
09.05.2025	254.16	248.60	253.35	249.53	937,433.00
12.05.2025	255.60	247.55	250.72	252.86	1,425,084.00
13.05.2025	244.43	228.57	244.43	228.89	3,824,793.00
14.05.2025	234.98	228.43	234.93	230.47	2,519,256.00
15.05.2025	227.60	212.45	225.35	227.47	4,225,376.00
16.05.2025	239.13	228.00	229.74	237.96	2,524,932.00
19.05.2025	248.13	239.66	245.00	247.34	2,093,837.00
20.05.2025	255.87	246.48	249.00	255.31	1,873,559.00
21.05.2025	253.97	245.70	249.77	245.77	1,506,757.00
22.05.2025	238.30	226.10	231.60	227.14	3,002,321.00
23.05.2025	229.01	222.22	227.62	224.93	1,670,704.00
27.05.2025	227.69	221.00	226.51	226.61	1,555,215.00
28.05.2025	232.56	226.67	227.00	227.79	1,576,944.00
29.05.2025	231.39	226.11	229.21	230.08	1,282,871.00
30.05.2025	233.85	228.37	229.59	233.13	2,517,645.00
02.06.2025	232.85	225.95	232.32	231.39	1,262,562.00
03.06.2025	235.30	227.11	229.55	233.42	1,129,326.00
04.06.2025	236.56	230.63	233.44	230.83	1,105,485.00
05.06.2025	233.77	225.85	230.73	227.16	1,708,714.00
06.06.2025	232.08	227.41	230.67	230.70	3,434,686.00
09.06.2025	236.32	231.00	232.00	233.07	1,224,042.00

צרו איתנו קשר *5988