גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קימברלי קלארק > גרפים

עדכון אחרון 17.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קימברלי קלארק

Kimberly-Clark

מניה KMB נאסד"ק USD

שער

125.59

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	129.72	128.7	129.715	128.785	600,721.00
12.09.2025 17:30	128.82	128.28	128.77	128.42	994,024.00
12.09.2025 18:00	128.655	128.38	128.475	128.52	1,492,711.00
12.09.2025 18:30	128.59	128.335	128.52	128.48	2,410,363.00
12.09.2025 19:00	128.62	128.34	128.485	128.47	2,717,857.00
12.09.2025 19:30	128.58	128.41	128.475	128.5	2,664,193.00
12.09.2025 20:00	128.7499	128.46	128.49	128.735	3,025,678.00
12.09.2025 20:30	128.835	128.685	128.74	128.73	3,253,115.00
12.09.2025 21:00	128.9242	128.63	128.73	128.86	3,224,818.00
12.09.2025 21:30	128.86	128.665	128.815	128.705	4,143,259.00
12.09.2025 22:00	128.71	128.4	128.68	128.415	4,374,711.00
12.09.2025 22:30	128.67	127.99	128.415	127.995	5,599,303.00
15.09.2025 16:30	127.67	126.62	127.625	127.0555	521,174.00
15.09.2025 17:00	127.16	126.68	126.84	127.0951	1,366,792.00
15.09.2025 17:30	127.225	126.795	127.17	126.96	1,771,111.00
15.09.2025 18:00	127.5	126.98	126.98	127.25	2,731,159.00
15.09.2025 18:30	127.31	127.06	127.22	127.255	3,233,327.00
15.09.2025 19:00	127.34	126.9	127.28	126.975	4,981,693.00
15.09.2025 19:30	127.01	126.81	126.975	126.875	5,905,645.00
15.09.2025 20:00	126.885	126.6309	126.885	126.69	6,073,104.00
15.09.2025 20:30	126.7999	126.315	126.695	126.385	8,039,589.00
15.09.2025 21:00	126.42	125.45	126.37	125.62	10,408,970.00
15.09.2025 21:30	125.965	125.5	125.59	125.625	8,937,766.00
15.09.2025 22:00	125.565	125.05	125.565	125.05	13,975,441.00
15.09.2025 22:30	125.865	125.15	125.15	125.495	16,923,225.00
16.09.2025 16:30	125.94	125.34	125.36	125.805	510,783.00
16.09.2025 17:00	125.78	125.305	125.78	125.325	804,032.00
16.09.2025 17:30	125.73	125.3105	125.34	125.58	997,008.00
16.09.2025 18:00	125.535	125.13	125.53	125.2	1,357,935.00
16.09.2025 18:30	125.405	125.07	125.1545	125.31	1,923,945.00
16.09.2025 19:00	125.3	124.87	125.295	124.93	2,968,585.00
16.09.2025 19:30	124.96	124.66	124.96	124.78	4,065,730.00
16.09.2025 20:00	124.815	124.59	124.76	124.76	4,237,102.00
16.09.2025 20:30	124.73	124.51	124.72	124.65	6,143,831.00
16.09.2025 21:00	124.85	124.63	124.63	124.745	5,394,930.00
16.09.2025 21:30	124.93	124.6912	124.75	124.82	5,492,343.00
16.09.2025 22:00	125.34	124.805	124.825	125.29	7,153,077.00
16.09.2025 22:30	125.33	124.985	125.32	125.05	7,977,597.00
17.09.2025 16:30	126.56	125.32	125.32	126.34	358,470.00
17.09.2025 17:00	126.55	126	126.41	126.33	799,211.00
17.09.2025 17:30	126.895	126.215	126.23	126.78	1,080,471.00
17.09.2025 18:00	126.645	126.39	126.605	126.645	1,525,707.00
17.09.2025 18:30	126.955	126.62	126.64	126.955	2,572,552.00
17.09.2025 19:00	126.9639	126.76	126.9551	126.76	2,857,914.00
17.09.2025 19:30	126.93	126.15	126.8	126.1675	3,969,362.00
17.09.2025 20:00	126.3	126.01	126.09	126.3	4,614,415.00
17.09.2025 20:30	126.55	126.28	126.3	126.55	5,130,964.00
17.09.2025 21:00	126.86	126.39	126.585	126.41	6,798,337.00
17.09.2025 21:30	126.4	125.495	126.4	125.495	6,159,596.00
17.09.2025 22:00	125.81	125.54	125.67	125.605	7,540,260.00
17.09.2025 22:30	125.76	125.36	125.57	125.59	9,931,602.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.09.2024	141.51	139.97	140.85	140.10	1,553,465.00
20.09.2024	141.13	139.25	139.78	140.75	5,576,088.00
23.09.2024	141.76	140.07	140.47	141.21	1,754,891.00
24.09.2024	141.95	140.39	140.61	141.05	1,858,341.00
25.09.2024	142.55	140.89	142.00	141.20	1,683,026.00
26.09.2024	142.69	140.37	140.41	142.18	1,478,330.00
27.09.2024	143.39	141.98	142.22	142.54	1,536,865.00
30.09.2024	143.50	141.54	143.31	142.28	1,958,239.00
01.10.2024	143.13	141.46	142.35	142.41	1,840,737.00
02.10.2024	142.26	140.83	142.07	141.76	1,586,873.00
03.10.2024	141.44	139.90	141.41	140.04	1,435,862.00
04.10.2024	141.20	138.56	139.12	140.89	1,592,949.00
07.10.2024	142.66	140.57	141.79	140.78	2,036,927.00
08.10.2024	142.27	140.51	141.19	142.01	1,527,300.00
09.10.2024	142.70	141.48	141.85	142.18	1,249,265.00
10.10.2024	142.82	140.62	142.23	141.06	1,296,419.00
11.10.2024	142.40	141.10	141.77	142.25	1,384,419.00
14.10.2024	143.77	142.14	142.23	143.54	1,319,846.00
15.10.2024	146.53	143.93	144.00	145.23	1,964,006.00
16.10.2024	146.41	143.67	144.44	145.94	1,819,270.00
17.10.2024	146.65	145.42	145.85	146.09	2,537,163.00
18.10.2024	145.69	143.12	144.85	145.41	3,915,387.00
21.10.2024	146.13	144.00	145.41	144.21	2,507,867.00
22.10.2024	139.46	136.74	137.05	137.75	4,050,342.00
23.10.2024	138.54	136.30	136.94	136.89	2,640,940.00
24.10.2024	137.80	136.16	137.04	137.01	1,830,831.00
25.10.2024	137.23	135.33	136.65	135.52	2,265,481.00
28.10.2024	136.74	135.20	136.30	135.62	2,036,429.00
29.10.2024	135.85	134.41	134.76	134.51	1,608,837.00
30.10.2024	134.80	133.54	134.25	134.41	1,636,243.00
31.10.2024	135.09	133.87	134.36	134.18	3,322,518.00
04.11.2024	135.94	133.62	135.05	133.74	1,537,688.00
05.11.2024	134.86	133.50	133.89	134.83	1,353,775.00
06.11.2024	136.26	130.85	136.15	131.64	2,235,328.00
07.11.2024	133.86	132.10	132.27	132.25	1,866,229.00
11.11.2024	134.59	133.07	133.32	133.26	1,569,781.00
12.11.2024	134.24	132.02	134.00	132.14	2,524,193.00
13.11.2024	133.51	131.96	133.51	132.19	1,494,784.00
14.11.2024	132.76	130.84	131.71	131.68	1,542,956.00
15.11.2024	135.22	131.50	131.57	134.08	3,199,105.00
18.11.2024	136.32	133.44	133.74	136.01	2,035,867.00
19.11.2024	136.65	134.89	135.72	135.61	1,767,365.00
20.11.2024	136.51	134.65	135.31	136.37	1,794,204.00
21.11.2024	137.99	136.05	136.50	137.03	1,618,378.00
22.11.2024	139.10	137.49	137.76	138.42	1,724,609.00
25.11.2024	139.75	137.87	139.08	139.14	3,992,680.00
26.11.2024	140.27	138.82	139.05	139.73	2,026,957.00
27.11.2024	140.60	138.98	139.86	139.20	1,466,801.00
29.11.2024	139.80	138.01	138.02	139.35	1,213,088.00
02.12.2024	140.40	138.37	139.76	139.56	2,397,067.00
03.12.2024	139.75	136.51	139.29	136.81	2,187,146.00
04.12.2024	136.79	135.35	136.05	136.79	2,068,152.00
05.12.2024	138.32	136.60	137.09	138.15	2,200,505.00
06.12.2024	137.77	134.50	137.12	134.73	2,207,240.00
09.12.2024	135.09	131.59	134.50	132.95	3,423,692.00
10.12.2024	133.97	131.98	132.22	133.07	2,662,499.00
11.12.2024	133.90	130.38	133.14	130.61	2,083,210.00
12.12.2024	131.90	130.11	131.00	130.89	1,760,859.00
13.12.2024	132.03	130.03	130.54	131.34	1,621,555.00
16.12.2024	133.04	131.31	132.23	131.36	2,792,279.00
17.12.2024	131.99	130.00	130.21	131.14	3,346,805.00
18.12.2024	132.01	130.00	130.31	130.37	3,006,596.00
19.12.2024	132.33	130.35	130.74	131.45	3,433,476.00
20.12.2024	132.31	131.05	131.59	131.32	5,478,295.00
23.12.2024	131.52	130.12	130.89	131.44	1,674,153.00
24.12.2024	132.64	130.95	131.13	132.18	619,645.00
26.12.2024	133.21	131.72	131.72	133.13	1,008,020.00
27.12.2024	133.40	131.32	132.31	131.80	1,524,919.00
30.12.2024	131.79	129.72	131.79	130.62	1,415,147.00
31.12.2024	131.59	130.12	131.15	131.04	936,289.00
06.01.2025	129.71	125.88	129.71	126.12	2,411,474.00
07.01.2025	127.83	126.64	126.72	127.30	1,891,316.00
08.01.2025	126.89	126.03	126.65	126.77	1,763,434.00
10.01.2025	126.00	124.10	125.23	124.46	2,279,959.00
13.01.2025	125.46	124.30	125.26	125.43	2,336,930.00
14.01.2025	126.96	125.17	125.53	126.18	1,778,995.00
15.01.2025	127.23	125.51	126.70	125.56	1,484,804.00
16.01.2025	126.83	125.02	125.34	126.65	2,087,741.00
17.01.2025	127.89	126.16	126.77	127.22	2,055,613.00
21.01.2025	128.38	126.26	127.79	126.52	1,836,446.00
22.01.2025	128.68	125.97	128.68	126.12	2,125,879.00
23.01.2025	127.57	125.74	126.00	127.03	2,101,303.00
24.01.2025	128.49	126.82	127.15	128.41	1,785,474.00
27.01.2025	132.07	129.82	130.32	131.41	2,624,448.00
28.01.2025	133.38	129.22	131.60	129.44	3,388,806.00
29.01.2025	131.05	129.49	129.78	129.67	1,878,921.00
30.01.2025	131.43	129.94	131.00	130.85	1,860,301.00
31.01.2025	131.08	128.91	129.08	129.97	5,058,079.00
03.02.2025	131.31	129.21	129.59	131.30	290,765.00
04.02.2025	130.89	128.70	130.13	129.30	2,136,019.00
05.02.2025	129.87	128.35	129.62	129.15	1,012,660.00
06.02.2025	130.30	128.21	130.20	128.69	2,090,236.00
07.02.2025	130.37	128.43	128.53	130.30	2,247,261.00
10.02.2025	131.55	129.74	130.13	131.43	1,555,511.00
11.02.2025	133.28	130.60	131.43	133.19	1,512,736.00
12.02.2025	133.94	131.82	132.53	133.88	1,713,927.00
13.02.2025	135.19	133.51	133.88	135.02	793,368.00
14.02.2025	135.02	132.62	134.96	132.67	1,976,409.00
18.02.2025	135.84	131.54	132.02	135.64	2,663,924.00
19.02.2025	138.01	135.21	135.82	137.93	1,820,631.00
20.02.2025	139.75	136.52	136.78	138.97	2,132,759.00
21.02.2025	140.60	138.27	139.00	140.26	2,294,419.00
24.02.2025	142.48	139.60	139.60	140.04	2,234,946.00
25.02.2025	142.90	140.27	140.64	141.30	2,691,900.00
26.02.2025	141.56	138.67	140.54	139.16	1,808,773.00
27.02.2025	140.82	138.39	138.81	140.19	1,711,486.00
28.02.2025	143.03	140.17	141.26	142.01	2,683,793.00
03.03.2025	143.59	141.20	141.20	143.35	1,946,517.00
04.03.2025	146.26	141.10	144.30	141.14	2,529,732.00
05.03.2025	142.86	140.48	140.73	141.63	2,060,640.00
06.03.2025	142.99	140.58	141.92	142.41	1,991,674.00
07.03.2025	146.85	140.27	140.67	144.79	2,964,989.00
10.03.2025	150.45	145.58	145.71	147.40	3,193,718.00
11.03.2025	147.31	143.91	147.31	144.09	2,507,282.00
12.03.2025	143.35	139.63	141.51	139.97	2,098,743.00
13.03.2025	141.79	139.64	139.70	140.14	1,804,986.00
14.03.2025	140.27	138.83	139.13	139.64	1,324,044.00
17.03.2025	140.45	138.84	139.72	139.91	1,469,880.00
18.03.2025	141.00	138.80	139.89	139.53	1,661,930.00
19.03.2025	139.92	138.41	139.37	139.65	1,716,805.00
20.03.2025	139.70	137.04	139.34	139.08	1,665,389.00
21.03.2025	140.29	137.44	139.08	138.67	7,442,508.00
24.03.2025	139.20	137.10	138.31	137.82	1,979,707.00
25.03.2025	137.76	135.99	137.75	136.99	1,800,993.00
26.03.2025	139.93	137.24	137.27	139.61	2,209,888.00
27.03.2025	141.04	139.49	140.64	140.56	1,052,597.00
28.03.2025	142.60	140.02	142.09	140.71	1,227,251.00
31.03.2025	142.74	141.07	141.27	142.22	1,974,011.00
01.04.2025	143.51	142.02	142.86	143.03	1,725,401.00
02.04.2025	143.75	141.56	142.97	142.90	1,844,959.00
03.04.2025	147.12	144.44	145.00	145.22	2,384,189.00
04.04.2025	147.00	137.65	145.82	137.91	2,014,362.00
07.04.2025	138.10	133.41	135.17	134.54	2,815,004.00
08.04.2025	136.68	132.24	136.59	133.28	2,542,843.00
09.04.2025	137.65	131.52	131.85	135.15	2,354,200.00
10.04.2025	138.84	134.80	135.36	137.49	2,281,724.00
11.04.2025	140.72	135.97	136.71	139.76	1,721,533.00
14.04.2025	142.86	138.63	139.83	142.56	1,675,646.00
15.04.2025	143.06	141.37	142.23	141.47	1,855,652.00
16.04.2025	142.64	139.38	142.15	139.70	2,004,871.00
17.04.2025	143.44	140.22	140.43	142.81	2,108,241.00
21.04.2025	143.50	138.68	143.45	140.07	2,615,597.00
22.04.2025	138.38	133.00	133.08	137.92	3,833,634.00
23.04.2025	136.57	131.12	135.52	133.40	4,582,254.00
24.04.2025	133.32	131.65	133.01	132.34	2,708,885.00
25.04.2025	133.23	129.84	132.96	131.61	2,626,979.00
28.04.2025	132.00	130.66	131.73	130.90	1,746,273.00
29.04.2025	131.07	128.23	130.13	130.55	1,964,199.00
30.04.2025	132.00	129.16	131.60	131.78	2,928,482.00
01.05.2025	131.00	128.50	130.35	129.87	1,965,393.00
02.05.2025	131.60	129.26	130.37	130.35	2,258,375.00
05.05.2025	131.55	130.24	131.24	130.90	1,459,485.00
06.05.2025	133.36	129.76	130.55	132.77	2,992,046.00
07.05.2025	134.43	132.30	132.50	133.59	2,953,537.00
08.05.2025	134.88	133.07	133.76	133.54	2,142,440.00
09.05.2025	134.49	132.84	133.18	133.05	1,511,485.00
12.05.2025	136.79	132.01	132.40	136.67	3,112,753.00
13.05.2025	136.15	132.73	135.89	134.03	2,937,413.00
14.05.2025	134.16	132.58	133.59	133.51	2,139,259.00
15.05.2025	137.47	133.65	134.46	137.35	2,625,787.00
16.05.2025	139.35	137.04	137.66	139.07	2,309,100.00
19.05.2025	143.26	139.65	141.10	140.79	3,259,518.00
20.05.2025	141.73	140.35	140.76	141.63	2,421,529.00
21.05.2025	142.37	140.65	140.87	141.07	2,475,814.00
22.05.2025	140.48	138.33	140.48	139.75	2,743,775.00
23.05.2025	141.65	138.06	140.09	141.55	2,582,819.00
27.05.2025	143.08	141.15	141.64	142.85	2,594,088.00
28.05.2025	143.87	142.30	142.97	142.68	1,748,072.00
29.05.2025	144.30	141.58	142.22	143.84	1,716,172.00
30.05.2025	144.23	143.06	143.06	143.76	3,370,090.00

צרו איתנו קשר *5988