גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קיי.בי הום > גרפים

עדכון אחרון 18:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קיי.בי הום

KB Home

מניה KBH ניו-יורק USD

שער

54.545

שינוי

+3.01%

שינוי ב USD

1.59

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	53.92	53.92	53.92	53.92	0.00
16:50	53.38	53.38	53.38	53.38	13,030.00
17:00	53.46	53.46	53.46	53.46	11,608.00
17:10	54.4992	54.4992	54.4992	54.4992	25,137.00
17:20	54.275	54.275	54.275	54.275	47,893.00
17:30	54.16	54.16	54.16	54.16	10,860.00
17:40	54.565	54.565	54.565	54.565	11,507.00
17:50	54.73	54.73	54.73	54.73	20,601.00
18:00	54.58	54.58	54.58	54.58	53,749.00
18:10	54.71	54.71	54.71	54.71	24,047.00
18:20	54.62	54.62	54.62	54.62	21,481.00
18:30	54.86	54.86	54.86	54.86	35,210.00
18:40	54.79	54.79	54.79	54.79	23,067.00
18:50	54.58	54.58	54.58	54.58	12,588.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	52.44	51.76	52.045	52.15	296,666.00
06.06.2025 17:30	52.26	51.97	52.23	52.015	325,140.00
06.06.2025 18:00	52.36	52.07	52.07	52.31	670,466.00
06.06.2025 18:30	52.38	52.21	52.335	52.24	454,298.00
06.06.2025 19:00	52.38	52.26	52.32	52.3475	605,264.00
06.06.2025 19:30	52.42	51.91	52.38	51.91	871,341.00
06.06.2025 20:00	51.97	51.65	51.94	51.685	1,193,839.00
06.06.2025 20:30	51.89	51.71	51.725	51.735	1,033,502.00
06.06.2025 21:00	51.88	51.67	51.79	51.67	1,237,598.00
06.06.2025 21:30	51.79	51.65	51.76	51.7	1,311,864.00
06.06.2025 22:00	51.81	51.67	51.75	51.77	2,153,173.00
06.06.2025 22:30	51.76	51.51	51.76	51.52	2,501,715.00
09.06.2025 16:30	52.61	51.78	52.49	52.115	110,605.00
09.06.2025 17:00	52.645	52.195	52.195	52.47	374,621.00
09.06.2025 17:30	52.61	52.36	52.5	52.425	403,828.00
09.06.2025 18:00	52.45	52.285	52.405	52.38	457,829.00
09.06.2025 18:30	52.61	52.3925	52.3925	52.52	618,524.00
09.06.2025 19:00	52.62	52.51	52.53	52.62	741,513.00
09.06.2025 19:30	52.89	52.615	52.615	52.655	951,055.00
09.06.2025 20:00	53.065	52.73	52.73	53.055	1,201,322.00
09.06.2025 20:30	53.2	53.06	53.06	53.075	1,526,387.00
09.06.2025 21:00	53.149	53.025	53.075	53.13	1,601,900.00
09.06.2025 21:30	53.26	53.11	53.165	53.25	2,198,501.00
09.06.2025 22:00	53.25	53.15	53.235	53.215	2,278,288.00
09.06.2025 22:30	53.22	52.91	53.22	52.935	2,756,042.00
10.06.2025 16:30	53.925	53.28	53.34	53.845	73,251.00
10.06.2025 17:00	54.4992	53.845	53.845	54.43	189,494.00
10.06.2025 17:30	54.91	54.39	54.39	54.58	373,106.00
10.06.2025 18:00	54.91	54.52	54.595	54.8673	592,315.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	68.79	67.09	68.74	67.54	1,147,925.00
12.06.2024	72.47	68.96	70.88	69.31	1,140,757.00
13.06.2024	69.86	68.32	69.00	69.47	947,082.00
14.06.2024	68.51	67.44	68.19	68.40	856,292.00
17.06.2024	69.75	68.12	68.48	69.52	1,317,836.00
18.06.2024	69.62	67.90	68.82	68.04	3,166,227.00
20.06.2024	71.85	69.35	70.30	69.98	3,692,991.00
21.06.2024	71.20	68.18	69.33	70.54	3,549,620.00
24.06.2024	71.79	69.77	70.50	71.73	1,434,701.00
25.06.2024	71.60	69.07	71.60	69.33	1,259,287.00
26.06.2024	69.58	68.54	68.99	68.82	1,240,660.00
27.06.2024	69.53	68.14	68.85	69.51	1,016,701.00
28.06.2024	70.73	69.63	69.95	70.18	2,081,819.00
01.07.2024	70.50	67.21	70.50	67.44	1,253,971.00
02.07.2024	66.73	65.36	66.51	66.41	1,288,908.00
03.07.2024	67.44	66.22	66.40	66.60	512,772.00
05.07.2024	66.75	65.57	66.46	65.89	657,321.00
08.07.2024	67.15	65.96	66.67	66.56	1,256,684.00
09.07.2024	66.78	65.32	66.15	65.35	1,314,865.00
10.07.2024	67.29	65.81	65.81	66.89	1,272,702.00
11.07.2024	74.11	69.56	69.60	73.79	2,621,523.00
12.07.2024	78.19	74.56	74.90	76.13	2,951,401.00
15.07.2024	77.45	76.31	76.51	76.61	1,381,862.00
16.07.2024	82.40	77.39	77.50	82.13	2,149,289.00
17.07.2024	82.79	80.72	81.18	80.72	1,506,522.00
18.07.2024	83.74	79.80	81.60	79.90	3,853,957.00
19.07.2024	80.74	78.41	79.38	80.00	1,342,080.00
22.07.2024	-99.99	-99.99	80.39	79.70	0.00
23.07.2024	82.25	79.33	79.76	81.66	1,077,049.00
24.07.2024	82.60	79.74	81.29	79.76	1,181,792.00
25.07.2024	83.42	79.37	80.37	81.46	1,228,579.00
26.07.2024	84.90	82.99	83.68	83.76	1,909,656.00
29.07.2024	85.39	83.13	84.16	85.03	1,252,742.00
30.07.2024	86.39	84.24	85.27	85.76	1,140,393.00
31.07.2024	88.31	84.72	86.06	86.08	1,427,879.00
01.08.2024	87.25	82.10	86.55	82.94	1,158,763.00
02.08.2024	81.82	78.52	80.09	81.09	1,583,824.00
05.08.2024	79.26	73.59	73.91	78.10	1,657,004.00
06.08.2024	82.15	77.05	77.89	80.26	1,352,993.00
07.08.2024	82.25	77.17	81.71	77.32	1,127,749.00
08.08.2024	80.08	77.85	78.65	79.71	868,174.00
09.08.2024	80.94	79.67	80.00	80.17	869,837.00
12.08.2024	80.59	78.83	80.25	79.27	843,751.00
13.08.2024	81.31	79.20	80.00	80.40	1,011,961.00
14.08.2024	81.75	78.75	81.27	79.06	955,979.00
15.08.2024	80.50	78.51	79.95	79.92	849,635.00
16.08.2024	80.91	78.73	79.53	79.27	828,466.00
19.08.2024	81.50	79.68	79.95	81.31	783,814.00
20.08.2024	81.90	80.04	81.50	80.28	651,730.00
21.08.2024	83.23	81.18	81.44	82.24	1,518,330.00
22.08.2024	82.41	81.26	82.00	81.78	797,413.00
23.08.2024	85.95	82.17	82.68	85.83	1,680,332.00
26.08.2024	86.81	84.44	86.81	84.87	1,838,252.00
27.08.2024	84.57	83.30	83.97	83.82	2,460,230.00
28.08.2024	84.19	82.63	82.90	83.16	951,682.00
29.08.2024	84.15	82.28	83.63	83.42	740,202.00
30.08.2024	84.57	81.91	84.19	83.71	1,009,556.00
03.09.2024	84.31	80.41	83.61	80.94	800,383.00
04.09.2024	80.67	78.81	80.41	80.02	1,026,169.00
05.09.2024	79.93	78.10	78.78	78.86	1,141,904.00
06.09.2024	81.34	79.03	79.13	79.35	1,102,372.00
09.09.2024	81.10	78.81	79.35	80.04	847,020.00
10.09.2024	80.68	78.87	80.40	80.50	593,144.00
11.09.2024	79.94	77.29	79.56	79.71	1,276,464.00
12.09.2024	82.76	80.25	80.25	82.14	716,669.00
13.09.2024	86.19	83.50	83.58	86.04	887,773.00
16.09.2024	87.19	85.29	86.89	86.41	1,061,827.00
17.09.2024	87.76	85.51	87.49	86.75	867,981.00
18.09.2024	89.37	85.86	87.27	86.62	1,172,699.00
19.09.2024	89.70	87.60	88.78	89.63	935,530.00
20.09.2024	88.61	86.90	88.08	87.23	2,008,940.00
23.09.2024	89.45	87.09	88.47	88.20	838,764.00
24.09.2024	88.86	86.51	88.32	87.43	1,570,489.00
25.09.2024	84.53	81.36	83.20	82.75	3,029,523.00
26.09.2024	84.57	83.21	83.75	84.27	1,100,491.00
27.09.2024	86.73	84.80	85.55	85.94	893,446.00
30.09.2024	86.08	84.31	84.79	85.69	1,187,285.00
01.10.2024	85.96	83.85	85.50	85.24	785,115.00
02.10.2024	84.56	82.67	84.37	83.88	997,293.00
03.10.2024	83.86	82.49	83.49	83.60	735,649.00
04.10.2024	84.22	80.88	84.22	81.77	1,269,368.00
07.10.2024	80.23	78.90	79.71	79.97	1,404,201.00
08.10.2024	81.61	79.23	80.48	81.10	1,139,554.00
09.10.2024	81.45	80.36	80.92	80.75	621,282.00
10.10.2024	80.50	79.07	79.46	79.81	1,047,593.00
11.10.2024	80.48	79.57	79.84	79.72	892,349.00
14.10.2024	81.33	79.16	79.66	81.21	1,220,821.00
15.10.2024	83.85	81.69	81.69	82.44	934,451.00
16.10.2024	84.91	83.49	83.81	84.31	933,442.00
17.10.2024	84.13	82.78	84.13	83.73	767,037.00
18.10.2024	85.92	83.61	84.37	85.26	950,831.00
21.10.2024	85.67	81.04	85.17	81.10	956,650.00
22.10.2024	79.92	78.16	79.54	78.43	1,186,424.00
23.10.2024	79.07	76.74	77.94	77.37	1,186,073.00
24.10.2024	78.90	77.96	78.13	78.66	883,413.00
25.10.2024	79.30	77.95	79.21	78.05	872,142.00
28.10.2024	80.29	78.49	79.20	80.01	855,162.00
29.10.2024	78.55	74.00	74.38	78.45	1,757,667.00
30.10.2024	79.72	77.65	78.10	78.37	1,078,878.00
31.10.2024	79.29	77.98	78.05	78.50	1,045,357.00
04.11.2024	81.82	78.49	78.49	79.70	780,512.00
05.11.2024	82.20	79.16	79.49	82.02	733,419.00
06.11.2024	80.49	78.20	79.84	79.91	1,488,387.00
07.11.2024	81.64	79.99	80.11	80.40	846,266.00
11.11.2024	83.40	82.30	82.94	82.79	778,139.00
12.11.2024	82.68	79.06	82.06	79.17	1,381,038.00
13.11.2024	80.90	78.28	80.70	78.41	990,536.00
14.11.2024	79.90	78.38	78.57	78.53	1,039,578.00
15.11.2024	79.15	77.40	79.15	78.53	682,685.00
18.11.2024	78.40	77.07	77.72	77.28	1,009,613.00
19.11.2024	78.14	75.87	76.87	77.82	947,242.00
20.11.2024	78.71	77.52	78.26	77.97	894,628.00
21.11.2024	79.25	77.74	78.30	77.79	797,702.00
22.11.2024	79.75	78.49	78.73	79.40	758,454.00
25.11.2024	85.66	81.07	81.07	85.03	1,243,713.00
26.11.2024	84.23	81.79	83.69	82.68	783,905.00
27.11.2024	84.25	82.61	83.98	82.86	628,312.00
29.11.2024	84.38	82.61	84.22	82.74	381,427.00
02.12.2024	83.56	81.57	82.52	83.13	770,994.00
03.12.2024	83.58	81.95	83.51	82.74	645,404.00
04.12.2024	81.98	79.53	81.83	79.69	924,722.00
05.12.2024	80.33	78.27	79.85	78.37	1,278,646.00
06.12.2024	80.36	77.72	80.21	78.53	883,747.00
09.12.2024	79.79	78.46	79.32	79.47	1,017,537.00
10.12.2024	78.93	76.70	77.56	77.20	836,172.00
11.12.2024	77.33	74.20	77.32	74.31	1,392,628.00
12.12.2024	75.16	73.13	74.01	73.53	1,732,325.00
13.12.2024	73.10	70.87	72.65	71.42	1,381,885.00
16.12.2024	72.54	71.02	71.50	71.28	1,048,214.00
17.12.2024	71.70	70.12	70.75	70.44	1,239,951.00
18.12.2024	71.00	66.74	70.56	67.26	1,377,977.00
19.12.2024	66.83	64.73	65.80	65.81	1,675,566.00
20.12.2024	67.07	64.85	65.38	65.86	3,220,250.00
23.12.2024	66.22	65.21	65.50	65.90	757,015.00
24.12.2024	66.59	65.33	65.72	66.40	336,534.00
26.12.2024	66.59	65.50	65.64	66.27	465,314.00
27.12.2024	66.70	65.20	65.85	65.69	573,727.00
30.12.2024	65.99	64.31	65.48	65.58	779,511.00
31.12.2024	66.58	65.54	66.09	65.72	787,724.00
06.01.2025	67.24	64.97	66.31	65.07	945,798.00
07.01.2025	65.58	64.09	64.94	64.47	1,006,509.00
08.01.2025	65.36	63.27	63.86	65.34	1,442,808.00
10.01.2025	65.55	62.85	65.40	63.19	1,368,234.00
13.01.2025	64.25	62.42	62.83	64.08	2,664,083.00
14.01.2025	72.64	65.30	71.63	67.17	5,894,002.00
15.01.2025	71.65	68.19	71.46	68.52	2,804,470.00
16.01.2025	68.38	66.14	68.00	68.25	1,459,901.00
17.01.2025	69.75	67.39	69.58	67.89	1,379,648.00
21.01.2025	69.48	66.77	68.89	67.03	1,230,996.00
22.01.2025	67.92	66.37	66.37	67.85	1,011,526.00
23.01.2025	68.49	66.99	67.58	67.72	1,271,409.00
24.01.2025	67.72	66.62	67.72	66.85	657,517.00
27.01.2025	70.47	67.10	67.10	70.05	1,491,005.00
28.01.2025	69.58	68.29	69.45	68.37	1,470,555.00
29.01.2025	68.79	66.60	68.08	67.12	1,377,870.00
30.01.2025	69.64	67.36	67.70	68.76	905,743.00
31.01.2025	68.48	66.77	68.19	67.10	1,367,331.00
03.02.2025	66.54	64.77	65.72	66.36	251,424.00
04.02.2025	66.90	65.05	65.14	66.50	1,240,019.00
05.02.2025	67.64	66.29	67.64	67.54	562,111.00
06.02.2025	67.69	66.08	67.00	66.42	1,391,867.00
07.02.2025	65.77	63.00	65.66	63.45	1,566,897.00
10.02.2025	64.38	63.69	63.94	64.08	1,336,411.00
11.02.2025	64.65	63.78	63.82	64.22	940,057.00
12.02.2025	63.94	61.71	62.85	63.94	2,133,149.00
13.02.2025	64.73	63.32	64.73	64.29	522,270.00
14.02.2025	66.20	64.43	65.00	64.99	1,009,023.00
18.02.2025	64.63	62.86	64.30	63.68	970,477.00
19.02.2025	62.59	60.96	61.25	62.10	1,423,441.00
20.02.2025	62.96	61.68	61.80	62.83	1,125,588.00
21.02.2025	63.52	61.10	63.52	61.26	774,074.00
24.02.2025	61.82	59.89	61.40	61.11	1,406,352.00
25.02.2025	63.69	61.38	61.58	63.19	1,064,648.00
26.02.2025	63.17	61.71	63.00	62.13	967,345.00
27.02.2025	62.52	60.90	61.80	61.01	767,347.00
28.02.2025	61.74	60.43	61.05	61.00	899,857.00
03.03.2025	61.35	59.50	60.99	59.85	840,800.00
04.03.2025	61.57	59.00	59.27	60.77	1,214,166.00
05.03.2025	61.98	60.53	60.74	61.95	920,024.00
06.03.2025	64.64	62.27	62.84	64.43	1,766,451.00
07.03.2025	64.68	63.08	64.28	64.02	1,163,702.00
10.03.2025	66.27	63.92	64.22	63.98	1,284,360.00
11.03.2025	64.56	62.54	63.89	62.64	1,235,629.00
12.03.2025	63.07	60.76	62.78	61.41	1,440,811.00
13.03.2025	61.99	59.63	61.19	59.89	1,335,301.00
14.03.2025	60.82	59.53	60.46	60.64	1,432,501.00
17.03.2025	60.61	59.40	60.50	60.61	1,088,607.00
18.03.2025	60.95	59.89	60.50	60.27	1,204,436.00
19.03.2025	62.00	59.99	60.13	61.52	1,352,408.00
20.03.2025	62.90	61.03	61.36	61.27	1,203,503.00
21.03.2025	60.20	58.80	59.30	59.75	4,457,460.00
24.03.2025	61.89	59.90	60.10	61.79	2,678,799.00
25.03.2025	60.40	56.41	56.59	58.57	5,430,075.00
26.03.2025	59.83	58.59	58.65	59.11	1,351,615.00
27.03.2025	60.04	58.97	59.22	59.21	1,038,423.00
28.03.2025	59.58	57.58	59.58	57.73	1,184,133.00
31.03.2025	58.75	56.58	57.32	58.12	2,408,055.00
01.04.2025	58.47	57.10	58.47	58.37	1,554,964.00
02.04.2025	59.07	57.47	57.55	58.93	1,064,615.00
03.04.2025	57.19	54.91	57.19	55.61	1,787,774.00
04.04.2025	58.70	54.02	54.26	57.54	1,780,324.00
07.04.2025	59.19	54.26	56.37	54.65	2,028,820.00
08.04.2025	55.88	51.48	55.74	51.98	1,603,555.00
09.04.2025	55.35	49.75	50.97	54.04	2,086,922.00
10.04.2025	53.63	50.19	52.69	51.40	1,920,790.00
11.04.2025	51.07	48.90	50.97	50.90	2,917,068.00
14.04.2025	51.97	50.07	51.85	51.02	1,205,786.00
15.04.2025	51.93	50.62	50.93	51.04	1,328,542.00
16.04.2025	51.40	49.69	51.04	50.15	1,290,208.00
17.04.2025	51.99	50.00	50.35	51.67	1,795,605.00
21.04.2025	51.57	50.50	51.25	51.07	1,064,790.00
22.04.2025	53.72	51.77	51.94	53.66	1,369,322.00
23.04.2025	56.03	53.45	54.43	53.47	1,224,110.00
24.04.2025	54.47	52.97	53.78	54.27	1,121,781.00
25.04.2025	53.96	53.28	53.96	53.70	935,821.00
28.04.2025	54.43	53.24	53.68	53.92	1,105,102.00
29.04.2025	54.06	52.52	53.45	53.25	2,124,204.00
30.04.2025	54.17	52.01	52.54	54.03	1,222,939.00
01.05.2025	54.67	53.30	53.81	53.74	858,328.00
02.05.2025	55.14	53.88	54.20	54.93	828,696.00
05.05.2025	55.37	54.49	54.50	54.70	1,131,743.00
06.05.2025	54.90	52.86	54.25	52.94	956,090.00
07.05.2025	54.17	53.24	53.49	53.71	1,309,339.00
08.05.2025	55.10	53.88	54.20	54.36	1,104,161.00
09.05.2025	54.65	53.75	54.46	53.96	628,489.00
12.05.2025	58.08	55.30	56.55	56.13	1,095,239.00
13.05.2025	56.75	55.76	56.75	56.00	1,207,970.00
14.05.2025	55.93	53.83	55.66	53.91	1,276,521.00
15.05.2025	54.50	53.22	54.28	54.39	693,525.00
16.05.2025	55.09	54.23	54.25	55.05	663,943.00
19.05.2025	54.34	53.31	53.73	53.96	612,722.00
20.05.2025	54.05	52.93	53.48	53.21	662,946.00
21.05.2025	53.22	51.03	52.77	51.38	922,047.00
22.05.2025	51.44	50.35	50.84	51.23	1,227,003.00
23.05.2025	51.51	50.63	50.67	51.24	1,445,502.00
27.05.2025	53.32	51.35	51.98	53.29	1,028,109.00
28.05.2025	53.20	51.39	53.20	51.43	986,112.00
29.05.2025	52.21	51.02	52.01	51.78	820,264.00
30.05.2025	51.94	51.08	51.58	51.58	1,020,928.00
02.06.2025	51.19	49.94	51.07	50.99	1,043,147.00
03.06.2025	51.99	50.58	50.85	51.79	992,726.00
04.06.2025	53.33	51.81	51.85	53.03	850,510.00
05.06.2025	53.43	52.26	52.81	52.95	806,439.00
06.06.2025	53.25	51.50	52.90	51.62	1,448,984.00
09.06.2025	53.28	51.76	52.49	52.95	1,409,069.00

צרו איתנו קשר *5988