גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית היומנה

Humana

מניה HUM ניו-יורק USD

שער

270.25

שינוי

-1.01%

שינוי ב USD

-2.77

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	264.17	264.17	264.17	264.17	0.00
16:50	259.425	259.425	259.425	259.425	674,509.00
17:00	262.89	262.89	262.89	262.89	352,358.00
17:10	266.195	266.195	266.195	266.195	193,719.00
17:20	264.949	264.949	264.949	264.949	154,500.00
17:30	264.83	264.83	264.83	264.83	156,201.00
17:40	268.3	268.3	268.3	268.3	142,481.00
17:50	265.18	265.18	265.18	265.18	70,141.00
18:00	266.84	266.84	266.84	266.84	62,198.00
18:10	268.275	268.275	268.275	268.275	46,589.00
18:20	265.68	265.68	265.68	265.68	86,703.00
18:30	266.38	266.38	266.38	266.38	35,216.00
18:40	268.01	268.01	268.01	268.01	66,306.00
18:50	270.494	270.494	270.494	270.494	54,400.00
19:00	270.67	270.67	270.67	270.67	44,824.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.09.2025 17:00	314.045	310.74	314.045	310.87	2,312,841.00
05.09.2025 17:30	311.025	309.29	310.9465	309.775	4,676,009.00
05.09.2025 18:00	311.6	309.775	309.775	310.985	4,296,559.00
05.09.2025 18:30	311.22	309.94	310.85	310.1	4,936,999.00
05.09.2025 19:00	310.53	309.7001	310.03	310.11	6,476,709.00
05.09.2025 19:30	310.675	309.2	309.87	310.675	5,429,207.00
05.09.2025 20:00	311.01	310.41	310.635	310.98	7,271,693.00
05.09.2025 20:30	311.365	309.4	311.17	309.4	7,561,406.00
05.09.2025 21:00	310.58	309.118	309.585	309.325	7,151,333.00
05.09.2025 21:30	309.585	307.37	309.16	307.6	9,708,259.00
05.09.2025 22:00	308.365	307.395	307.595	308.17	10,943,641.00
05.09.2025 22:30	308.085	306.695	307.97	308	17,997,948.00
08.09.2025 16:30	310.87	303	308.28	304.445	321,354.00
08.09.2025 17:00	304.94	303.31	304.12	303.76	1,093,996.00
08.09.2025 17:30	307.1699	303.455	303.455	307.1699	2,256,594.00
08.09.2025 18:00	308.64	305.99	305.99	307.93	3,048,114.00
08.09.2025 18:30	308.49	307.67	307.925	308	3,555,299.00
08.09.2025 19:00	308.49	307.4994	307.955	307.91	5,009,325.00
08.09.2025 19:30	308.515	307.87	308.17	308.356	4,271,498.00
08.09.2025 20:00	308.75	307.82	308.205	308.37	3,902,044.00
08.09.2025 20:30	308.565	307.01	308.565	307.01	5,673,790.00
08.09.2025 21:00	308.555	306.855	306.86	308.12	4,466,004.00
08.09.2025 21:30	308.425	307.6	308.215	307.6	7,260,003.00
08.09.2025 22:00	308.97	307	307.6	308.65	10,524,468.00
08.09.2025 22:30	311.03	308.755	308.755	310.51	13,061,208.00
09.09.2025 16:30	313.225	307.63	312.14	309.58	1,356,746.00
09.09.2025 17:00	310.18	306.78	310.07	307.72	1,508,284.00
09.09.2025 17:30	307.36	304.74	307.04	305.41	2,981,213.00
09.09.2025 18:00	305.775	302.6	305.755	305.02	6,397,395.00
09.09.2025 18:30	306.11	303.415	304.985	304.97	8,360,267.00
09.09.2025 19:00	306.2	304.7	304.9	306.2	7,779,890.00
09.09.2025 19:30	307.09	305.105	306.305	305.81	9,899,621.00
09.09.2025 20:00	307.255	305.8125	306.02	307.09	15,466,129.00
09.09.2025 20:30	307.11	289.48	307.11	289.48	16,676,852.00
09.09.2025 21:00	292.46	284.09	290.47	285.855	23,913,148.00
09.09.2025 21:30	287.645	282.72	286.92	286.53	35,909,358.00
09.09.2025 22:00	286.195	280.52	286.195	280.89	43,454,439.00
09.09.2025 22:30	282.04	271.535	281.4	272.88	56,242,189.00
10.09.2025 16:30	270	254.43	270	266.1275	7,205,868.00
10.09.2025 17:00	269.05	263.315	267.24	265.785	14,160,935.00
10.09.2025 17:30	268.39	265.18	267.02	267.155	18,881,013.00
10.09.2025 18:00	268.69	265.63	267.85	266.95	16,183,435.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
10.06.2025	235.98	231.21	233.76	231.98	1,130,002.00
11.06.2025	237.82	231.04	231.24	231.74	1,292,807.00
12.06.2025	235.08	227.76	230.59	234.96	1,363,804.00
13.06.2025	236.43	231.19	232.34	235.26	1,387,932.00
16.06.2025	236.91	229.23	236.71	235.39	2,302,573.00
17.06.2025	244.92	234.44	234.44	241.45	3,163,871.00
18.06.2025	245.88	239.94	242.34	243.40	1,686,121.00
20.06.2025	246.40	239.31	243.81	239.62	1,927,913.00
23.06.2025	240.58	233.65	239.01	234.66	1,811,622.00
24.06.2025	239.56	233.28	235.09	238.79	1,280,491.00
25.06.2025	241.04	236.60	238.97	238.51	1,344,832.00
26.06.2025	243.43	238.33	239.19	239.90	1,015,261.00
27.06.2025	244.18	238.89	238.89	241.88	1,754,614.00
30.06.2025	244.69	240.94	241.07	244.48	1,229,512.00
01.07.2025	252.88	241.82	241.82	252.58	1,445,034.00
02.07.2025	250.82	241.81	248.19	243.79	2,586,725.00
03.07.2025	246.63	238.07	246.63	239.68	960,780.00
07.07.2025	239.05	234.38	239.00	237.21	1,358,739.00
08.07.2025	239.79	234.72	237.21	237.49	911,430.00
09.07.2025	237.76	233.73	236.75	236.70	769,612.00
10.07.2025	236.89	231.44	234.56	232.18	1,182,860.00
11.07.2025	231.84	228.46	229.40	230.67	1,072,115.00
14.07.2025	230.80	226.57	230.80	227.46	1,232,647.00
15.07.2025	229.80	221.27	227.86	221.90	1,467,521.00
16.07.2025	227.34	221.21	222.50	226.56	1,080,759.00
17.07.2025	227.72	216.65	225.24	223.55	1,774,843.00
18.07.2025	224.17	206.87	222.95	220.41	4,319,420.00
21.07.2025	226.70	220.96	223.75	223.43	2,139,198.00
22.07.2025	231.93	223.91	224.05	231.12	1,621,538.00
23.07.2025	237.29	230.63	235.45	237.12	1,913,759.00
24.07.2025	237.74	227.96	234.75	229.21	1,231,340.00
25.07.2025	239.82	231.10	231.10	237.98	1,567,781.00
28.07.2025	239.43	231.10	237.10	231.52	1,791,447.00
29.07.2025	237.28	227.51	229.82	232.62	2,084,354.00
30.07.2025	265.25	240.84	249.59	261.47	6,380,953.00
31.07.2025	261.47	247.95	260.13	249.87	3,139,391.00
01.08.2025	252.00	244.83	249.51	247.26	1,755,846.00
04.08.2025	250.66	245.35	248.83	247.35	1,316,197.00
05.08.2025	258.89	244.10	244.93	254.47	1,936,840.00
06.08.2025	259.46	252.43	253.46	256.62	1,263,377.00
07.08.2025	259.00	252.55	257.53	256.14	709,944.00
08.08.2025	267.42	255.64	256.76	266.68	1,676,790.00
11.08.2025	271.94	265.00	267.25	266.67	1,745,028.00
12.08.2025	275.63	265.85	266.95	274.94	1,546,890.00
13.08.2025	283.49	275.32	276.52	281.99	2,064,276.00
14.08.2025	283.90	279.09	280.82	281.34	1,141,154.00
15.08.2025	290.65	284.62	287.20	286.39	1,738,550.00
18.08.2025	290.87	287.00	289.36	287.19	1,297,632.00
19.08.2025	292.02	285.21	286.68	288.25	1,499,992.00
20.08.2025	290.17	285.41	288.30	290.00	1,247,606.00
21.08.2025	296.74	288.28	290.28	294.47	1,471,184.00
22.08.2025	301.62	295.90	296.85	299.51	1,615,484.00
25.08.2025	300.49	295.00	299.59	297.20	873,762.00
26.08.2025	300.78	295.00	296.77	298.87	1,010,139.00
27.08.2025	301.32	296.44	298.30	297.26	859,232.00
28.08.2025	299.80	294.30	297.24	297.89	997,454.00
29.08.2025	304.07	297.00	297.56	303.66	1,099,652.00
02.09.2025	314.28	303.01	304.59	310.06	1,965,231.00
03.09.2025	314.28	306.14	308.91	311.98	1,739,376.00
04.09.2025	313.71	308.02	310.93	312.00	1,621,305.00
05.09.2025	315.35	306.53	311.46	307.92	1,503,090.00
08.09.2025	311.59	302.77	309.90	310.38	1,147,334.00
09.09.2025	314.54	271.20	312.14	273.02	4,816,122.00

צרו איתנו קשר *5988