גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 06.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קימברלי קלארק

Kimberly-Clark

מניה KMB נאסד"ק 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	104.12	104.12	104.12	104.12	0.00
16:50	104.13	104.13	104.13	104.13	78,703.00
17:00	104.785	104.785	104.785	104.785	106,185.00
17:10	104.685	104.685	104.685	104.685	92,283.00
17:20	104.36	104.36	104.36	104.36	105,130.00
17:30	104.19	104.19	104.19	104.19	101,139.00
17:40	104.33	104.33	104.33	104.33	53,532.00
17:50	104.35	104.35	104.35	104.35	37,769.00
18:00	104.18	104.18	104.18	104.18	49,009.00
18:10	104.285	104.285	104.285	104.285	107,203.00
18:20	104.24	104.24	104.24	104.24	51,039.00
18:30	104.44	104.44	104.44	104.44	54,157.00
18:40	104.23	104.23	104.23	104.23	46,724.00
18:50	104.26	104.26	104.26	104.26	29,240.00
19:00	104.55	104.55	104.55	104.55	39,470.00
19:10	104.87	104.87	104.87	104.87	49,785.00
19:20	104.75	104.75	104.75	104.75	38,748.00
19:30	104.53	104.53	104.53	104.53	35,928.00
19:40	104.29	104.29	104.29	104.29	81,053.00
19:50	104.49	104.49	104.49	104.49	71,398.00
20:00	104.5	104.5	104.5	104.5	50,633.00
20:10	104.33	104.33	104.33	104.33	30,676.00
20:20	104.51	104.51	104.51	104.51	30,575.00
20:30	104.64	104.64	104.64	104.64	38,002.00
20:40	104.72	104.72	104.72	104.72	60,325.00
20:50	104.61	104.61	104.61	104.61	48,887.00
21:00	104.67	104.67	104.67	104.67	41,659.00
21:10	104.6285	104.6285	104.6285	104.6285	39,886.00
21:20	104.52	104.52	104.52	104.52	66,744.00
21:30	104.48	104.48	104.48	104.48	49,283.00
21:40	104.545	104.545	104.545	104.545	68,458.00
21:50	104.47	104.47	104.47	104.47	29,602.00
22:00	104.585	104.585	104.585	104.585	41,844.00
22:10	104.61	104.61	104.61	104.61	85,695.00
22:20	104.43	104.43	104.43	104.43	62,849.00
22:30	104.545	104.545	104.545	104.545	82,050.00
22:40	104.54	104.54	104.54	104.54	81,781.00
22:50	104.66	104.66	104.66	104.66	102,421.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2026 17:00	98.9	98.5	98.5	98.682	1,812,870.00
30.01.2026 17:30	99	98.57	98.6899	98.66	2,895,806.00
30.01.2026 18:00	99.125	98.76	98.77	99.125	3,588,400.00
30.01.2026 18:30	99.43	98.895	99.3	99	6,279,295.00
30.01.2026 19:00	99.31	98.96	98.96	99.15	6,694,272.00
30.01.2026 19:30	99.32	99.13	99.22	99.225	8,994,044.00
30.01.2026 20:00	99.48	99.12	99.12	99.38	10,193,553.00
30.01.2026 20:30	99.36	98.76	99.36	98.91	11,359,324.00
30.01.2026 21:00	99.285	98.9	99.05	99.1	14,893,635.00
30.01.2026 21:30	99.39	98.97	98.975	99.19	14,917,818.00
30.01.2026 22:00	99.37	99.04	99.045	99.315	16,167,563.00
30.01.2026 22:30	100.16	99.26	99.29	99.96	20,915,132.00
02.02.2026 16:30	100.605	99.385	100.605	99.58	835,073.00
02.02.2026 17:00	99.73	99.565	99.61	99.72	1,638,597.00
02.02.2026 17:30	100.135	99.625	99.74	100.07	3,170,299.00
02.02.2026 18:00	100.03	99.53	100.03	99.64	5,486,322.00
02.02.2026 18:30	99.74	99.43	99.6	99.71	7,662,672.00
02.02.2026 19:00	99.72	99.31	99.72	99.33	8,784,583.00
02.02.2026 19:30	99.36	98.89	99.36	98.89	9,600,473.00
02.02.2026 20:00	98.97	98.76	98.835	98.82	14,488,667.00
02.02.2026 20:30	98.99	98.79	98.84	98.79	14,431,482.00
02.02.2026 21:00	98.945	98.67	98.79	98.84	19,438,847.00
02.02.2026 21:30	99.0501	98.625	98.88	98.84	20,206,068.00
02.02.2026 22:00	99.465	98.835	98.835	99.465	19,881,637.00
02.02.2026 22:30	99.5	99.275	99.44	99.5	25,717,682.00
03.02.2026 16:30	100.465	100.465	100.465	100.465	382,791.00
03.02.2026 17:00	101.065	100.035	100.035	100.91	1,142,444.00
03.02.2026 17:30	101.1	100.355	101	100.49	3,251,200.00
03.02.2026 18:00	100.81	100.33	100.33	100.8	4,781,316.00
03.02.2026 18:30	101.08	100.7599	100.8601	101.08	7,526,872.00
03.02.2026 19:00	101.49	100.96	101.15	101.29	9,195,048.00
03.02.2026 19:30	101.31	100.97	101.31	101.17	10,177,201.00
03.02.2026 20:00	101.15	100.305	101.15	100.305	14,259,014.00
03.02.2026 20:30	100.33	100.08	100.2299	100.24	15,709,563.00
03.02.2026 21:00	100.38	100.08	100.28	100.3775	18,892,647.00
03.02.2026 21:30	100.5	100.29	100.37	100.39	18,660,969.00
03.02.2026 22:00	101.12	100.39	100.39	101.12	18,797,680.00
03.02.2026 22:30	101.06	100.625	101.06	100.74	23,815,990.00
04.02.2026 16:30	102.3472	101.645	101.645	102.175	956,644.00
04.02.2026 17:00	103.09	102.215	102.215	102.65	2,151,177.00
04.02.2026 17:30	103.32	102.675	102.82	103.32	3,906,247.00
04.02.2026 18:00	103.589	102.91	103.439	103.15	7,836,328.00
04.02.2026 18:30	103.38	102.92	102.935	102.96	13,109,647.00
04.02.2026 19:00	103.24	102.61	103.01	102.65	14,863,553.00
04.02.2026 19:30	103.3	102.805	102.805	103.1	13,501,110.00
04.02.2026 20:00	103.28	102.92	102.94	102.98	17,017,931.00
04.02.2026 20:30	103.42	102.79	103.035	103.14	18,940,921.00
04.02.2026 21:00	103.84	102.8	103.11	103.77	18,414,144.00
04.02.2026 21:30	103.8799	103.17	103.62	103.26	19,147,758.00
04.02.2026 22:00	103.47	103.14	103.17	103.21	27,986,328.00
04.02.2026 22:30	103.35	102.81	103.35	103.21	31,948,823.00
05.02.2026 16:30	103.88	102.28	103.8375	102.555	1,138,202.00
05.02.2026 17:00	104.095	102.585	102.585	104.0823	2,802,458.00
05.02.2026 17:30	104.32	103.8	104.0699	104.08	4,461,196.00
05.02.2026 18:00	104.435	103.745	104.22	103.795	6,553,230.00
05.02.2026 18:30	103.9	103.245	103.86	103.415	10,268,700.00
05.02.2026 19:00	103.8	103.325	103.485	103.765	10,245,323.00
05.02.2026 19:30	104.27	103.7399	103.795	103.97	11,221,154.00
05.02.2026 20:00	104.77	103.89	103.92	104.46	17,433,180.00
05.02.2026 20:30	104.5	103.99	104.5	103.99	18,050,249.00
05.02.2026 21:00	104.25	103.85	103.921	104.14	24,468,144.00
05.02.2026 21:30	104.552	104.16	104.175	104.245	24,037,750.00
05.02.2026 22:00	104.28	103.46	104.28	103.6891	26,521,295.00
05.02.2026 22:30	104.255	103.825	103.875	104.255	34,193,699.00
06.02.2026 16:30	104.95	103.82	104.12	104.83	1,058,904.00
06.02.2026 17:00	105.01	104.19	104.81	104.24	2,655,748.00
06.02.2026 17:30	104.55	104.15	104.15	104.41	3,553,953.00
06.02.2026 18:00	104.47	104.13	104.465	104.28	5,080,679.00
06.02.2026 18:30	104.77	104.16	104.28	104.71	8,263,348.00
06.02.2026 19:00	104.94	104.27	104.755	104.27	8,544,091.00
06.02.2026 19:30	104.53	104.21	104.24	104.3999	8,867,201.00
06.02.2026 20:00	104.77	104.29	104.3788	104.77	12,166,804.00
06.02.2026 20:30	104.82	104.61	104.77	104.69	13,047,512.00
06.02.2026 21:00	104.7493	104.44	104.69	104.58	15,479,528.00
06.02.2026 21:30	104.62	104.44	104.61	104.61	15,835,224.00
06.02.2026 22:00	104.69	104.33	104.69	104.56	17,059,704.00
06.02.2026 22:30	104.7	104.315	104.545	104.36	19,830,897.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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