גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לואוס

Loews

מניה L ניו-יורק USD

שער

85.255

שינוי

-1.14%

שינוי ב USD

-0.99

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
16:40					0.00
16:50	85.72	85.72	85.72	85.72	0.00
17:00	85.39	85.39	85.39	85.39	4,797.00
17:10	85.14	85.14	85.14	85.14	17,530.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.04.2025 17:00	84.88	84.08	84.88	84.145	42,385.00
21.04.2025 17:30	84.155	83.56	84.155	83.56	101,852.00
21.04.2025 18:00	83.65	83.34	83.65	83.41	114,411.00
21.04.2025 18:30	83.41	82.83	83.41	82.89	185,931.00
21.04.2025 19:00	83.26	82.86	82.86	83.08	195,601.00
21.04.2025 19:30	83.255	82.82	83.15	82.86	201,950.00
21.04.2025 20:00	82.9	82.6	82.9	82.75	466,633.00
21.04.2025 20:30	82.8425	82.695	82.79	82.71	429,110.00
21.04.2025 21:00	82.91	82.49	82.64	82.91	538,018.00
21.04.2025 21:30	83.01	82.72	82.91	82.73	964,436.00
21.04.2025 22:00	83.085	82.76	82.76	82.99	1,058,254.00
21.04.2025 22:30	83.35	82.86	83.02	83.295	1,167,440.00
22.04.2025 16:30	84.765	84.12	84.12	84.46	6,546.00
22.04.2025 17:00	84.67	84.385	84.61	84.62	44,296.00
22.04.2025 17:30	84.77	84.56	84.68	84.72	44,094.00
22.04.2025 18:00	85.27	84.85	84.885	85.16	87,711.00
22.04.2025 18:30	85.465	84.93	85.13	85.465	185,146.00
22.04.2025 19:00	85.765	85.5175	85.59	85.57	84,832.00
22.04.2025 19:30	85.56	85.36	85.56	85.37	78,007.00
22.04.2025 20:00	85.49	84.8	85.44	84.805	213,908.00
22.04.2025 20:30	84.8124	84.67	84.805	84.71	162,574.00
22.04.2025 21:00	85.23	84.83	84.83	85.23	126,107.00
22.04.2025 21:30	85.65	85.3	85.3	85.65	206,726.00
22.04.2025 22:00	85.71	85.46	85.68	85.6	357,940.00
22.04.2025 22:30	86.14	85.59	85.6	85.79	529,004.00
23.04.2025 16:30	86.67	85.95	86	86.67	46,659.00
23.04.2025 17:00	86.76	86.32	86.53	86.63	76,740.00
23.04.2025 17:30	86.78	86.27	86.76	86.305	104,877.00
23.04.2025 18:00	86.5	86	86.26	86	169,881.00
23.04.2025 18:30	86.17	85.87	86.17	86.02	236,499.00
23.04.2025 19:00	85.965	85.61	85.93	85.67	184,847.00
23.04.2025 19:30	85.91	85.61	85.91	85.865	138,423.00
23.04.2025 20:00	86.29	85.705	85.79	86.17	268,517.00
23.04.2025 20:30	86.11	85.81	86.11	86.02	240,597.00
23.04.2025 21:00	86.01	85.77	85.945	85.825	259,807.00
23.04.2025 21:30	85.92	85.62	85.795	85.65	265,028.00
23.04.2025 22:00	85.7627	85.55	85.55	85.67	518,601.00
23.04.2025 22:30	86.225	85.685	85.685	86.225	779,269.00
24.04.2025 16:30	85.705	85.405	85.69	85.47	13,581.00
24.04.2025 17:00	85.885	85.35	85.61	85.885	55,364.00
24.04.2025 17:30	86.095	85.955	85.97	86.095	43,824.00
24.04.2025 18:00	86.17	85.94	86.075	85.965	72,877.00
24.04.2025 18:30	86.16	85.92	85.965	86.06	95,520.00
24.04.2025 19:00	86.4	86.05	86.115	86.39	131,847.00
24.04.2025 19:30	86.61	86.395	86.395	86.56	113,203.00
24.04.2025 20:00	86.5	86.24	86.49	86.295	133,380.00
24.04.2025 20:30	86.42	86.185	86.19	86.34	209,628.00
24.04.2025 21:00	86.59	86.21	86.345	86.245	328,673.00
24.04.2025 21:30	86.54	86.3	86.3	86.43	292,522.00
24.04.2025 22:00	86.455	86.17	86.41	86.32	346,848.00
24.04.2025 22:30	86.68	86.28	86.32	86.285	764,970.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024	76.02	75.42	76.01	75.46	568,929.00
29.04.2024	75.91	75.41	75.46	75.82	599,534.00
30.04.2024	75.68	75.10	75.68	75.15	609,936.00
01.05.2024	76.80	75.23	75.23	76.28	946,320.00
02.05.2024	76.79	76.11	76.67	76.53	566,368.00
03.05.2024	76.54	75.44	76.38	76.40	574,605.00
06.05.2024	78.22	76.58	77.54	77.74	807,625.00
07.05.2024	78.10	77.70	77.96	77.81	620,791.00
08.05.2024	78.14	77.23	77.91	77.31	683,273.00
09.05.2024	77.74	76.96	77.13	77.70	655,396.00
10.05.2024	78.17	77.53	77.79	77.98	840,970.00
13.05.2024	78.10	77.28	77.91	77.34	527,142.00
14.05.2024	77.60	76.75	77.41	77.34	667,482.00
15.05.2024	77.48	76.45	77.25	76.62	621,110.00
16.05.2024	77.49	76.89	77.39	77.19	636,210.00
17.05.2024	77.80	77.32	77.61	77.74	855,154.00
20.05.2024	77.89	76.09	77.89	76.13	692,757.00
21.05.2024	76.62	76.03	76.31	76.21	595,638.00
22.05.2024	76.17	75.66	76.01	75.89	481,426.00
23.05.2024	75.78	74.03	75.78	74.16	652,002.00
28.05.2024	75.02	73.96	74.65	74.02	707,483.00
29.05.2024	74.30	73.21	73.63	74.11	789,790.00
30.05.2024	75.38	74.06	74.09	75.32	606,598.00
31.05.2024	76.93	75.02	75.14	76.80	2,303,388.00
03.06.2024	76.77	75.47	76.59	75.87	645,214.00
04.06.2024	76.07	75.10	75.66	75.55	1,073,141.00
05.06.2024	75.67	74.61	75.59	74.92	554,156.00
06.06.2024	75.26	74.34	75.00	75.00	844,478.00
07.06.2024	75.69	74.74	75.10	75.25	574,838.00
10.06.2024	75.60	74.72	75.00	75.34	658,209.00
11.06.2024	75.14	74.10	75.14	74.17	894,890.00
12.06.2024	74.98	73.80	74.44	74.66	969,556.00
13.06.2024	74.72	73.60	74.41	74.17	766,693.00
14.06.2024	74.13	73.46	73.78	73.79	579,415.00
17.06.2024	75.27	73.88	73.88	75.21	671,509.00
18.06.2024	76.27	75.16	75.16	76.20	649,877.00
20.06.2024	76.86	76.17	76.24	76.45	759,300.00
21.06.2024	76.87	75.93	76.53	76.56	1,869,048.00
24.06.2024	77.99	76.47	76.67	77.33	631,191.00
25.06.2024	77.46	76.13	77.40	76.14	548,542.00
26.06.2024	75.96	74.60	75.83	74.84	992,946.00
27.06.2024	75.28	74.67	74.78	75.26	510,323.00
28.06.2024	75.82	74.42	75.24	74.74	1,132,588.00
01.07.2024	75.54	74.55	75.15	74.73	494,451.00
02.07.2024	75.01	74.13	74.30	74.94	572,438.00
03.07.2024	75.43	74.31	75.20	74.40	367,885.00
05.07.2024	74.34	73.15	74.30	73.76	1,266,208.00
08.07.2024	74.93	74.14	74.15	74.41	613,695.00
09.07.2024	75.32	73.85	74.31	74.66	590,787.00
10.07.2024	75.68	74.67	74.70	75.65	456,191.00
11.07.2024	77.00	75.68	75.70	76.62	526,794.00
12.07.2024	77.41	76.36	76.78	76.93	522,805.00
15.07.2024	77.91	77.17	77.17	77.42	378,801.00
16.07.2024	78.43	77.37	77.49	78.35	422,318.00
17.07.2024	79.89	78.48	78.72	79.62	484,836.00
18.07.2024	81.11	78.98	79.41	79.79	402,903.00
19.07.2024	79.68	77.68	79.68	78.06	621,143.00
22.07.2024	-99.99	-99.99	77.97	78.32	0.00
23.07.2024	78.59	78.09	78.18	78.35	409,928.00
24.07.2024	78.60	77.82	78.50	77.92	547,937.00
25.07.2024	79.68	77.90	78.26	78.31	457,241.00
26.07.2024	80.34	78.77	78.81	80.09	647,860.00
29.07.2024	83.54	78.34	82.50	78.86	942,712.00
30.07.2024	81.06	79.00	79.28	80.48	784,596.00
31.07.2024	80.67	79.57	80.27	79.95	632,944.00
01.08.2024	80.46	78.70	80.39	79.20	475,057.00
02.08.2024	79.51	77.61	78.77	78.69	569,306.00
05.08.2024	78.50	75.46	78.11	76.00	1,083,601.00
06.08.2024	77.45	76.07	76.13	76.40	678,064.00
07.08.2024	77.57	76.21	76.88	76.27	819,589.00
08.08.2024	77.55	76.28	76.28	77.44	534,908.00
09.08.2024	78.01	76.89	77.45	77.88	462,340.00
12.08.2024	78.11	76.82	78.11	76.93	450,223.00
13.08.2024	77.34	76.32	77.34	77.06	420,015.00
14.08.2024	77.74	77.17	77.22	77.65	635,890.00
15.08.2024	78.61	77.85	78.21	78.37	403,513.00
16.08.2024	79.04	78.24	78.49	78.97	607,986.00
19.08.2024	79.73	78.95	78.95	79.37	584,877.00
20.08.2024	79.29	78.78	79.26	78.91	405,901.00
21.08.2024	79.15	78.42	79.15	79.08	454,037.00
22.08.2024	79.55	78.90	79.04	79.43	313,048.00
23.08.2024	80.62	79.61	79.85	80.35	358,226.00
26.08.2024	81.51	80.29	80.58	80.45	509,842.00
27.08.2024	81.03	80.33	80.62	80.67	320,482.00
28.08.2024	81.81	80.66	80.79	81.29	463,861.00
29.08.2024	81.92	80.54	81.45	81.68	532,789.00
30.08.2024	82.10	81.44	81.80	81.94	1,104,531.00
03.09.2024	82.34	81.36	81.46	81.82	855,830.00
04.09.2024	82.63	81.47	82.38	81.96	760,469.00
05.09.2024	82.33	80.43	82.33	80.90	756,513.00
06.09.2024	81.10	79.35	80.62	79.39	862,911.00
09.09.2024	81.25	79.70	79.88	80.48	868,162.00
10.09.2024	80.87	79.27	80.70	79.46	620,438.00
11.09.2024	79.32	76.96	79.22	77.72	734,997.00
12.09.2024	78.18	77.20	77.70	78.07	607,234.00
13.09.2024	78.93	78.11	78.37	78.34	517,530.00
16.09.2024	79.44	78.55	78.96	78.84	473,332.00
17.09.2024	79.70	78.68	78.85	79.29	452,856.00
18.09.2024	79.82	79.02	79.33	79.20	451,707.00
19.09.2024	79.89	78.80	79.75	79.25	618,180.00
20.09.2024	79.09	78.26	78.90	78.54	1,237,195.00
23.09.2024	78.94	78.35	78.61	78.67	463,669.00
24.09.2024	78.74	77.76	78.56	78.16	620,402.00
25.09.2024	78.66	77.96	78.48	78.06	689,553.00
26.09.2024	78.92	77.79	78.01	78.69	580,252.00
27.09.2024	79.30	78.61	78.84	78.90	793,783.00
30.09.2024	79.21	78.00	78.97	79.05	1,081,868.00
01.10.2024	79.84	78.85	78.98	79.30	1,125,802.00
02.10.2024	79.75	78.50	79.44	78.62	750,169.00
03.10.2024	78.81	77.96	78.52	78.15	560,409.00
04.10.2024	79.40	78.42	78.42	79.28	566,856.00
07.10.2024	78.89	76.34	78.89	76.49	689,078.00
08.10.2024	77.61	76.83	76.83	77.31	690,787.00
09.10.2024	78.52	76.94	77.10	78.25	599,091.00
10.10.2024	79.24	77.86	78.97	78.21	583,628.00
11.10.2024	79.81	78.62	78.62	79.35	644,207.00
14.10.2024	80.49	79.01	79.35	80.34	497,945.00
15.10.2024	81.66	80.24	80.77	80.33	622,267.00
16.10.2024	81.26	80.29	80.29	80.59	908,460.00
17.10.2024	81.77	81.00	81.00	81.72	402,913.00
18.10.2024	82.12	80.99	81.94	81.82	664,917.00
21.10.2024	82.01	80.96	81.66	81.07	441,822.00
22.10.2024	81.18	79.68	80.90	80.81	460,600.00
23.10.2024	81.06	80.27	80.60	80.94	467,442.00
24.10.2024	81.27	80.73	81.21	81.09	455,637.00
25.10.2024	81.54	79.47	81.48	79.57	571,338.00
28.10.2024	80.96	80.00	80.00	80.62	567,421.00
29.10.2024	80.84	79.73	80.39	79.76	579,205.00
30.10.2024	81.11	80.02	80.08	80.36	995,430.00
31.10.2024	80.67	78.92	80.40	78.96	762,375.00
04.11.2024	79.20	75.16	79.12	76.51	1,029,326.00
05.11.2024	78.41	76.33	76.73	78.39	835,169.00
06.11.2024	83.33	81.96	82.55	82.76	1,202,217.00
07.11.2024	82.81	81.82	82.81	82.08	667,312.00
11.11.2024	84.56	83.06	83.63	83.21	534,299.00
12.11.2024	83.67	82.86	83.12	82.97	980,935.00
13.11.2024	83.59	82.49	82.94	83.21	634,883.00
14.11.2024	83.40	82.58	82.98	82.80	607,593.00
15.11.2024	83.89	82.75	83.01	83.67	937,834.00
18.11.2024	84.59	83.33	83.63	84.41	492,604.00
19.11.2024	84.19	83.22	83.31	84.12	595,996.00
20.11.2024	84.68	83.79	83.95	84.49	555,476.00
21.11.2024	85.36	84.22	84.70	85.17	935,467.00
22.11.2024	86.27	85.24	85.24	86.07	618,050.00
25.11.2024	86.90	85.75	86.30	85.83	1,291,238.00
26.11.2024	86.75	85.51	85.90	86.61	561,589.00
27.11.2024	87.45	86.47	86.96	87.05	452,529.00
29.11.2024	87.42	86.61	87.30	86.73	408,304.00
02.12.2024	86.82	85.74	86.79	86.16	786,109.00
03.12.2024	86.47	85.51	86.40	85.98	975,817.00
04.12.2024	86.26	85.19	85.79	85.85	665,667.00
05.12.2024	86.65	85.67	86.12	85.94	606,782.00
06.12.2024	86.25	85.66	85.93	86.08	560,186.00
09.12.2024	86.07	84.92	85.89	85.00	598,611.00
10.12.2024	85.10	83.21	85.10	83.96	583,101.00
11.12.2024	84.99	83.86	84.23	84.75	812,920.00
12.12.2024	85.41	83.92	85.15	83.95	730,278.00
13.12.2024	85.29	84.03	84.43	84.18	782,685.00
16.12.2024	84.93	83.70	83.98	84.03	742,699.00
17.12.2024	84.12	83.20	83.50	83.64	846,249.00
18.12.2024	84.25	81.44	83.29	81.50	1,145,048.00
19.12.2024	82.57	80.77	81.88	81.66	1,063,215.00
20.12.2024	83.93	81.21	81.50	83.19	2,785,559.00
23.12.2024	83.45	82.42	82.58	83.37	783,548.00
24.12.2024	84.91	83.23	83.32	84.80	407,684.00
26.12.2024	85.40	84.50	84.66	85.26	371,299.00
27.12.2024	85.60	84.31	84.67	84.68	625,793.00
30.12.2024	84.95	83.60	84.06	84.39	762,864.00
31.12.2024	85.09	84.33	84.76	84.69	795,509.00
06.01.2025	84.57	82.27	84.33	82.37	869,264.00
07.01.2025	83.75	82.15	82.60	82.95	791,587.00
08.01.2025	83.74	82.40	83.10	83.53	671,815.00
10.01.2025	82.88	80.79	82.42	81.13	860,785.00
13.01.2025	82.22	80.51	80.72	82.08	751,188.00
14.01.2025	83.54	81.87	82.30	83.43	587,115.00
15.01.2025	84.96	84.21	84.67	84.80	837,401.00
16.01.2025	86.29	84.73	84.94	86.08	520,433.00
17.01.2025	86.70	86.02	86.35	86.25	553,974.00
21.01.2025	87.36	86.22	86.38	86.29	608,526.00
22.01.2025	86.42	84.17	86.38	84.48	635,067.00
23.01.2025	84.90	83.85	84.42	83.93	630,948.00
24.01.2025	84.93	83.88	83.88	84.88	519,560.00
27.01.2025	86.54	85.22	85.62	86.39	445,845.00
28.01.2025	86.93	85.55	86.42	85.75	544,608.00
29.01.2025	86.96	85.36	85.36	86.02	495,474.00
30.01.2025	86.69	85.59	86.57	86.18	474,674.00
31.01.2025	86.41	85.18	85.78	85.45	878,303.00
03.02.2025	84.73	83.39	84.44	84.48	96,357.00
04.02.2025	86.52	85.36	85.49	85.74	540,240.00
05.02.2025	86.40	85.51	86.36	86.30	176,561.00
06.02.2025	87.26	85.89	86.89	86.81	621,074.00
07.02.2025	87.01	86.11	86.72	86.77	793,835.00
10.02.2025	88.29	85.16	85.89	85.94	1,111,538.00
11.02.2025	85.64	84.07	85.64	84.85	642,790.00
12.02.2025	84.46	82.65	84.28	83.00	1,004,988.00
13.02.2025	83.77	82.72	83.07	83.74	633,658.00
14.02.2025	84.83	82.87	84.06	83.01	734,977.00
18.02.2025	83.93	82.57	83.23	83.44	1,317,918.00
19.02.2025	83.83	82.59	82.77	83.25	728,539.00
20.02.2025	83.33	81.95	82.87	82.98	750,950.00
21.02.2025	83.39	82.17	82.99	82.76	908,727.00
24.02.2025	84.83	83.16	83.16	84.38	549,925.00
25.02.2025	85.19	84.41	85.01	84.96	511,301.00
26.02.2025	85.42	83.92	85.00	84.20	503,330.00
27.02.2025	85.99	84.38	84.38	85.79	428,585.00
28.02.2025	86.79	85.45	86.36	86.67	1,075,979.00
03.03.2025	88.00	86.43	86.89	87.15	714,621.00
04.03.2025	87.31	84.99	86.92	85.07	775,267.00
05.03.2025	85.98	84.43	84.97	85.34	663,923.00
06.03.2025	85.33	83.82	84.92	84.88	799,356.00
07.03.2025	85.80	84.56	84.86	85.34	632,520.00
10.03.2025	85.96	84.44	84.86	84.94	848,514.00
11.03.2025	85.15	84.05	84.80	84.53	886,365.00
12.03.2025	84.84	83.21	84.31	83.99	739,639.00
13.03.2025	85.35	84.22	84.22	84.75	761,750.00
14.03.2025	86.63	84.76	84.95	86.42	708,501.00
17.03.2025	87.73	86.04	86.04	87.42	550,892.00
18.03.2025	87.78	86.69	87.59	86.94	643,564.00
19.03.2025	88.03	86.60	87.06	87.80	919,947.00
20.03.2025	88.62	87.39	87.43	88.17	940,815.00
21.03.2025	88.66	86.91	87.75	87.25	2,713,222.00
24.03.2025	88.55	87.24	87.91	88.51	766,253.00
25.03.2025	89.67	88.32	88.75	89.19	832,555.00
26.03.2025	90.89	89.59	89.74	90.51	676,839.00
27.03.2025	91.75	89.94	90.82	91.40	574,606.00
28.03.2025	92.13	90.27	91.78	90.64	509,055.00
31.03.2025	92.35	90.25	90.54	91.91	883,042.00
01.04.2025	92.42	91.03	91.82	92.09	653,931.00
02.04.2025	92.30	91.00	91.28	92.03	676,287.00
03.04.2025	91.99	90.33	90.52	91.11	802,362.00
04.04.2025	89.31	82.75	89.15	83.12	905,373.00
07.04.2025	83.78	78.98	81.56	80.89	1,905,875.00
08.04.2025	84.87	80.17	83.66	81.45	1,437,055.00
09.04.2025	86.88	80.00	80.09	86.33	1,272,566.00
10.04.2025	86.54	82.93	85.54	84.37	875,350.00
11.04.2025	85.16	83.48	84.47	84.68	1,386,381.00
14.04.2025	87.25	85.39	85.82	86.32	686,401.00
15.04.2025	87.22	86.10	86.77	86.13	424,184.00
16.04.2025	86.79	84.64	86.79	85.20	599,660.00
17.04.2025	86.26	85.09	85.18	85.32	512,744.00
21.04.2025	85.11	82.49	85.10	83.34	751,896.00
22.04.2025	86.17	84.12	84.54	85.71	467,395.00
23.04.2025	86.79	85.54	86.28	86.14	472,416.00
24.04.2025	86.71	85.35	85.66	86.24	572,120.00

צרו איתנו קשר *5988