גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לואיזיאנה פסיפיק > גרפים

עדכון אחרון 17:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לואיזיאנה פסיפיק

Louisiana-Pacific

מניה LPX ניו-יורק USD

שער

92.08

שינוי

+0.40%

שינוי ב USD

0.37

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	92.11	92.11	92.11	92.11	0.00
16:50	92	92	92	92	1,018.00
17:00	91.705	91.705	91.705	91.705	3,289.00
17:10	91.815	91.815	91.815	91.815	4,189.00
17:20	92.11	92.11	92.11	92.11	3,102.00
17:30	92.01	92.01	92.01	92.01	1,671.00
17:40	92.09	92.09	92.09	92.09	2,220.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	92.99	92.045	92.045	92.875	87,883.00
05.06.2025 17:30	92.875	92.875	92.875	92.875	50,167.00
05.06.2025 18:00	93.16	93.16	93.16	93.16	109,061.00
05.06.2025 18:30	93.3	92.91	92.91	93.3	220,210.00
05.06.2025 19:00	93.43	93.05	93.26	93.43	276,628.00
05.06.2025 19:30	93.44	92.5	93.355	92.625	428,207.00
05.06.2025 20:00	92.81	92.505	92.54	92.81	628,943.00
05.06.2025 20:30	92.91	92.71	92.7901	92.78	567,761.00
05.06.2025 21:00	92.95	92.505	92.76	92.94	756,385.00
05.06.2025 21:30	93.1	92.8	92.95	93.09	655,768.00
05.06.2025 22:00	93.1	92.345	93.1	92.39	814,842.00
05.06.2025 22:30	92.73	92.455	92.51	92.455	1,600,053.00
06.06.2025 16:30	93.375	92.04	93.375	92.04	35,122.00
06.06.2025 17:00	92.395	91.97	92.255	92.395	321,758.00
06.06.2025 17:30	92.51	92.35	92.4	92.4	272,359.00
06.06.2025 18:00	92.55	92.08	92.21	92.32	473,734.00
06.06.2025 18:30	92.39	92.165	92.35	92.23	376,926.00
06.06.2025 19:00	92.449	92.21	92.3925	92.24	391,881.00
06.06.2025 19:30	92.38	91.88	92.38	92	670,087.00
06.06.2025 20:00	91.92	90.895	91.915	90.975	690,483.00
06.06.2025 20:30	91.19	90.98	90.98	91.08	610,220.00
06.06.2025 21:00	91.375	91.07	91.08	91.21	539,521.00
06.06.2025 21:30	91.365	91.13	91.21	91.24	852,846.00
06.06.2025 22:00	91.72	91.29	91.31	91.7038	745,882.00
06.06.2025 22:30	91.765	91.47	91.675	91.75	1,779,712.00
09.06.2025 16:30	92.5422	91.585	91.92	91.705	7,036.00
09.06.2025 17:00	92.11	91.815	91.885	92.025	20,946.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	91.40	88.73	89.03	91.13	1,034,558.00
11.06.2024	92.54	90.06	90.23	92.08	1,214,093.00
12.06.2024	95.70	93.22	94.47	93.61	1,019,500.00
13.06.2024	93.67	91.88	93.23	93.62	669,535.00
14.06.2024	93.26	91.79	92.70	92.13	898,175.00
17.06.2024	90.45	85.84	88.89	88.89	1,724,893.00
18.06.2024	89.09	87.40	88.65	88.64	593,428.00
20.06.2024	88.22	85.93	88.00	86.63	800,745.00
21.06.2024	86.97	85.09	86.59	85.91	1,372,992.00
24.06.2024	86.43	85.15	86.06	85.54	829,472.00
25.06.2024	85.65	82.57	85.58	82.82	965,753.00
26.06.2024	83.16	82.34	82.85	82.67	817,554.00
27.06.2024	83.79	82.22	82.88	82.39	562,536.00
28.06.2024	84.02	81.84	82.70	82.33	2,650,115.00
01.07.2024	83.29	81.58	82.67	82.31	1,079,995.00
02.07.2024	82.00	81.10	81.94	81.86	662,873.00
03.07.2024	83.79	82.21	82.24	83.11	410,125.00
05.07.2024	82.95	80.16	82.63	80.23	705,205.00
08.07.2024	81.79	80.19	80.66	80.79	894,445.00
09.07.2024	81.07	79.88	80.50	80.06	791,888.00
10.07.2024	80.92	79.20	80.36	80.88	620,639.00
11.07.2024	84.60	81.60	82.17	84.17	876,485.00
12.07.2024	86.06	84.50	84.50	85.66	937,896.00
15.07.2024	88.36	85.30	85.72	86.67	741,132.00
16.07.2024	89.82	87.37	87.56	89.63	586,687.00
17.07.2024	90.97	89.11	89.15	89.46	898,381.00
18.07.2024	91.08	88.71	88.90	88.91	1,174,375.00
19.07.2024	89.23	87.75	88.66	89.02	567,998.00
22.07.2024	-99.99	-99.99	89.80	90.53	0.00
23.07.2024	93.10	90.83	91.42	92.67	521,342.00
24.07.2024	93.45	90.29	92.17	90.36	599,840.00
25.07.2024	97.23	90.80	90.80	95.78	997,423.00
26.07.2024	98.51	95.15	97.54	97.60	1,037,551.00
29.07.2024	98.21	96.37	97.97	97.09	442,475.00
30.07.2024	98.90	96.76	97.05	98.71	439,524.00
31.07.2024	100.65	97.61	99.38	98.16	752,699.00
01.08.2024	100.14	95.03	98.35	96.72	746,651.00
02.08.2024	95.00	92.54	94.21	94.67	689,795.00
05.08.2024	93.16	88.07	89.00	91.81	691,931.00
06.08.2024	95.32	90.87	91.82	93.97	1,050,333.00
07.08.2024	101.89	93.80	94.75	94.91	1,840,824.00
08.08.2024	95.88	93.14	93.65	95.80	782,613.00
09.08.2024	96.59	94.93	95.80	95.37	631,628.00
12.08.2024	95.93	93.98	95.48	94.05	498,219.00
13.08.2024	95.91	93.50	94.79	95.08	500,333.00
14.08.2024	96.81	93.93	95.55	94.08	557,523.00
15.08.2024	96.46	94.83	95.23	95.53	554,392.00
16.08.2024	95.61	93.78	95.21	94.08	372,687.00
19.08.2024	94.36	93.53	94.23	93.60	371,657.00
20.08.2024	93.43	91.88	93.19	92.33	414,477.00
21.08.2024	93.93	92.42	92.88	93.80	326,582.00
22.08.2024	94.33	92.66	93.75	92.93	260,176.00
23.08.2024	97.41	92.99	93.76	97.18	528,189.00
26.08.2024	99.54	97.65	98.01	97.78	550,640.00
27.08.2024	98.65	96.72	96.96	97.09	503,321.00
28.08.2024	96.96	95.87	96.33	96.72	440,418.00
29.08.2024	98.46	97.04	97.24	97.70	369,228.00
30.08.2024	98.92	96.36	97.88	97.05	806,857.00
03.09.2024	97.32	93.98	96.55	94.25	372,207.00
04.09.2024	95.54	93.68	93.91	94.18	381,017.00
05.09.2024	94.82	92.53	94.46	93.30	261,155.00
06.09.2024	94.71	91.82	93.70	92.16	375,097.00
09.09.2024	94.74	92.08	92.12	93.26	643,687.00
10.09.2024	94.32	92.25	93.56	94.24	376,373.00
11.09.2024	94.39	91.74	93.44	94.25	364,320.00
12.09.2024	94.85	92.98	93.46	94.79	451,620.00
13.09.2024	98.91	95.19	95.19	97.92	698,562.00
16.09.2024	99.20	97.34	98.30	99.05	500,000.00
17.09.2024	101.84	99.03	99.41	100.78	524,464.00
18.09.2024	103.86	100.68	101.07	101.54	657,775.00
19.09.2024	105.35	103.45	104.47	104.14	587,474.00
20.09.2024	106.57	103.45	104.50	105.55	2,713,364.00
23.09.2024	106.81	104.09	105.91	106.47	797,331.00
24.09.2024	106.86	105.11	106.20	106.81	494,177.00
25.09.2024	107.48	104.84	107.33	105.25	467,194.00
26.09.2024	108.50	106.05	106.22	106.87	485,444.00
27.09.2024	108.28	106.16	107.75	107.20	357,146.00
30.09.2024	108.25	106.39	107.10	107.46	417,892.00
01.10.2024	109.73	106.94	107.87	108.40	617,341.00
02.10.2024	108.56	107.18	107.73	107.96	394,648.00
03.10.2024	107.93	105.74	107.19	106.58	527,701.00
04.10.2024	107.83	104.81	107.53	105.77	448,362.00
07.10.2024	108.83	104.27	105.02	108.21	698,453.00
08.10.2024	108.45	106.30	107.71	106.95	616,868.00
09.10.2024	107.49	106.33	107.08	106.77	631,631.00
10.10.2024	106.18	103.77	105.98	104.04	1,066,940.00
11.10.2024	105.25	104.04	104.57	104.70	659,224.00
14.10.2024	104.70	103.56	104.70	103.89	906,816.00
15.10.2024	104.98	102.69	103.44	103.44	1,374,401.00
16.10.2024	104.91	103.35	103.60	104.61	893,951.00
17.10.2024	105.03	102.84	104.05	103.44	587,141.00
18.10.2024	105.24	102.90	103.73	105.16	630,971.00
21.10.2024	105.54	102.98	104.48	103.07	433,121.00
22.10.2024	103.08	99.55	102.35	99.64	486,825.00
23.10.2024	100.81	98.75	99.43	100.07	572,219.00
24.10.2024	104.11	100.25	100.67	103.57	691,510.00
25.10.2024	104.74	100.53	103.98	100.77	395,210.00
28.10.2024	102.60	100.57	101.26	102.19	484,622.00
29.10.2024	101.49	96.90	100.56	98.02	937,782.00
30.10.2024	100.00	98.02	98.02	98.66	471,406.00
31.10.2024	99.42	97.98	98.41	98.90	612,733.00
04.11.2024	103.83	100.24	100.63	101.14	860,503.00
05.11.2024	112.06	105.55	105.55	108.50	1,525,887.00
06.11.2024	113.04	106.12	113.04	108.14	1,027,317.00
07.11.2024	110.23	107.64	108.25	108.82	457,599.00
11.11.2024	114.26	112.26	113.34	112.32	471,102.00
12.11.2024	113.80	111.31	112.32	112.78	713,298.00
13.11.2024	113.98	110.79	113.10	111.45	432,576.00
14.11.2024	113.50	111.43	111.43	112.44	446,732.00
15.11.2024	114.33	111.80	112.65	111.97	646,442.00
18.11.2024	117.59	112.04	112.04	115.28	731,374.00
19.11.2024	114.64	111.09	114.39	111.66	730,201.00
20.11.2024	112.20	110.02	111.09	111.39	595,054.00
21.11.2024	114.65	111.57	111.67	114.40	456,220.00
22.11.2024	115.92	114.51	115.24	115.89	488,548.00
25.11.2024	122.87	117.00	117.00	120.22	1,000,629.00
26.11.2024	119.92	117.64	119.15	118.96	469,543.00
27.11.2024	120.80	116.06	119.84	116.64	424,607.00
29.11.2024	118.61	116.63	117.82	118.20	230,390.00
02.12.2024	118.50	115.35	117.04	117.33	656,026.00
03.12.2024	119.56	116.12	117.57	117.25	382,604.00
04.12.2024	118.86	116.17	117.70	117.75	481,222.00
05.12.2024	120.27	117.41	117.59	119.96	479,508.00
06.12.2024	121.50	118.71	121.50	120.27	413,475.00
09.12.2024	121.61	118.32	120.87	118.60	599,957.00
10.12.2024	119.15	115.26	117.41	116.62	481,288.00
11.12.2024	118.42	115.84	118.05	117.15	530,914.00
12.12.2024	117.39	115.25	116.98	115.43	349,886.00
13.12.2024	115.42	112.54	114.85	112.83	373,444.00
16.12.2024	114.55	112.01	112.79	113.67	519,447.00
17.12.2024	112.36	109.45	111.94	110.68	652,295.00
18.12.2024	111.35	103.82	111.26	104.04	815,820.00
19.12.2024	105.27	102.94	104.01	103.14	725,574.00
20.12.2024	105.29	102.67	102.67	104.40	2,680,067.00
23.12.2024	105.14	102.43	104.38	103.93	491,255.00
24.12.2024	105.16	103.05	103.61	105.09	218,710.00
26.12.2024	105.07	103.51	104.26	104.77	366,565.00
27.12.2024	105.11	103.12	104.06	103.39	425,334.00
30.12.2024	103.82	101.95	103.17	103.43	323,684.00
31.12.2024	104.44	103.30	104.33	103.55	542,292.00
06.01.2025	113.88	108.55	109.01	111.27	1,129,199.00
07.01.2025	111.11	106.19	111.05	107.36	666,592.00
08.01.2025	107.20	104.70	107.20	106.55	522,959.00
10.01.2025	106.75	104.25	105.05	105.09	601,443.00
13.01.2025	106.66	104.48	105.00	105.70	614,570.00
14.01.2025	110.17	107.80	107.93	109.20	620,738.00
15.01.2025	115.05	111.37	112.91	114.42	609,620.00
16.01.2025	115.87	113.60	114.33	115.55	496,501.00
17.01.2025	118.46	114.26	117.18	114.91	827,000.00
21.01.2025	118.21	116.38	116.75	117.64	691,650.00
22.01.2025	118.41	115.63	118.27	116.16	459,833.00
23.01.2025	116.47	114.19	115.87	115.43	360,716.00
24.01.2025	116.39	114.16	116.00	115.06	545,249.00
27.01.2025	116.53	113.61	114.17	114.96	476,219.00
28.01.2025	115.08	112.48	114.05	114.67	494,359.00
29.01.2025	115.42	113.92	114.52	114.78	346,265.00
30.01.2025	118.86	114.52	115.00	118.15	566,664.00
31.01.2025	119.58	116.94	118.10	116.97	763,102.00
03.02.2025	117.25	110.66	113.29	117.04	111,695.00
04.02.2025	117.95	115.06	117.95	116.62	522,277.00
05.02.2025	118.96	116.36	117.42	117.86	203,203.00
06.02.2025	119.91	115.84	119.15	117.72	518,776.00
07.02.2025	117.75	115.06	117.47	115.22	388,888.00
10.02.2025	116.02	114.39	115.89	114.51	421,988.00
11.02.2025	115.39	113.00	113.82	114.17	543,485.00
12.02.2025	112.89	110.20	111.79	110.73	653,676.00
13.02.2025	114.19	111.25	112.00	112.56	322,674.00
14.02.2025	113.97	111.01	112.50	112.36	427,725.00
18.02.2025	113.12	110.19	112.01	112.94	784,637.00
19.02.2025	108.41	97.90	105.99	101.50	2,325,361.00
20.02.2025	103.81	100.00	100.32	100.89	1,313,724.00
21.02.2025	102.22	97.74	101.71	98.71	969,598.00
24.02.2025	99.50	96.68	98.63	97.70	649,091.00
25.02.2025	101.11	97.41	98.08	100.85	962,465.00
26.02.2025	103.25	99.51	101.14	100.02	802,193.00
27.02.2025	100.63	98.40	99.38	99.51	900,101.00
28.02.2025	99.85	97.85	99.59	99.67	705,894.00
03.03.2025	102.49	97.55	100.03	97.98	980,098.00
04.03.2025	96.91	93.00	96.70	95.19	629,243.00
05.03.2025	96.87	94.63	95.60	96.17	573,206.00
06.03.2025	95.28	93.12	95.04	93.76	613,779.00
07.03.2025	94.32	90.16	93.90	92.83	632,805.00
10.03.2025	94.15	89.37	91.86	89.52	800,413.00
11.03.2025	91.46	88.71	89.85	89.56	745,470.00
12.03.2025	92.57	90.31	91.58	91.78	910,863.00
13.03.2025	92.15	88.60	91.63	89.37	533,970.00
14.03.2025	91.80	90.08	90.50	91.55	467,119.00
17.03.2025	94.92	92.36	92.57	93.58	667,592.00
18.03.2025	93.56	92.58	92.99	92.61	383,172.00
19.03.2025	95.11	92.68	92.81	94.22	368,978.00
20.03.2025	94.71	92.43	93.20	93.40	385,754.00
21.03.2025	93.56	91.09	91.98	92.72	1,060,733.00
24.03.2025	95.62	93.73	94.21	95.14	565,249.00
25.03.2025	95.41	94.26	95.05	95.16	544,321.00
26.03.2025	96.40	93.83	95.51	94.76	388,778.00
27.03.2025	95.57	93.21	94.25	93.49	463,413.00
28.03.2025	93.71	91.00	93.49	91.55	293,272.00
31.03.2025	92.80	89.75	90.43	91.98	575,660.00
01.04.2025	93.59	90.87	92.00	91.18	979,478.00
02.04.2025	93.93	91.29	91.29	93.69	1,133,854.00
03.04.2025	91.59	86.83	89.95	87.21	640,642.00
04.04.2025	87.02	82.00	83.16	86.10	987,744.00
07.04.2025	87.04	80.40	82.91	83.20	959,413.00
08.04.2025	86.50	80.15	85.92	81.16	673,390.00
09.04.2025	90.72	78.82	80.27	89.68	761,811.00
10.04.2025	88.00	83.45	87.70	85.64	637,630.00
11.04.2025	87.04	83.34	85.53	86.38	469,340.00
14.04.2025	87.92	85.03	87.88	86.77	560,325.00
15.04.2025	87.78	85.31	86.19	85.69	350,541.00
16.04.2025	85.84	82.67	85.13	83.83	432,436.00
17.04.2025	85.06	83.79	83.86	84.20	394,270.00
21.04.2025	83.59	81.35	83.59	82.36	298,160.00
22.04.2025	84.89	82.61	83.52	84.11	502,371.00
23.04.2025	88.20	83.98	87.33	84.56	633,288.00
24.04.2025	87.11	84.64	85.01	87.03	404,075.00
25.04.2025	87.16	85.84	86.25	86.53	257,510.00
28.04.2025	87.35	85.97	86.38	87.18	426,703.00
29.04.2025	87.02	84.71	86.52	86.46	378,635.00
30.04.2025	86.53	83.21	84.60	86.31	912,777.00
01.05.2025	88.70	85.35	86.19	86.52	590,417.00
02.05.2025	88.26	86.36	87.84	87.54	688,923.00
05.05.2025	89.18	86.11	86.30	87.53	1,216,160.00
06.05.2025	92.99	86.14	87.01	90.41	1,810,163.00
07.05.2025	91.13	89.27	90.31	89.72	1,168,394.00
08.05.2025	91.69	89.83	91.01	90.36	544,483.00
09.05.2025	91.87	89.84	90.06	90.61	839,037.00
12.05.2025	95.77	93.37	94.20	94.50	590,364.00
13.05.2025	95.31	93.78	95.19	93.94	581,021.00
14.05.2025	94.10	92.41	93.39	92.70	754,451.00
15.05.2025	93.80	91.75	92.37	93.44	439,850.00
16.05.2025	95.59	93.54	93.94	95.48	793,894.00
19.05.2025	95.54	93.39	93.39	94.86	636,255.00
20.05.2025	94.49	91.71	93.84	92.09	715,447.00
21.05.2025	93.07	90.86	90.86	91.27	1,485,696.00
22.05.2025	92.04	89.98	91.63	91.48	758,902.00
23.05.2025	93.48	90.13	90.13	92.64	832,600.00
27.05.2025	94.87	93.10	93.50	94.33	672,574.00
28.05.2025	94.12	89.67	94.12	89.71	974,632.00
29.05.2025	90.79	89.64	90.17	90.49	466,875.00
30.05.2025	90.49	89.51	90.06	90.07	728,668.00
02.06.2025	90.67	87.51	89.80	89.21	776,314.00
03.06.2025	91.83	88.52	89.05	91.16	873,797.00
04.06.2025	93.11	90.83	91.29	92.24	901,985.00
05.06.2025	93.44	91.76	92.77	92.47	562,564.00
06.06.2025	93.38	90.88	93.23	91.71	570,651.00

צרו איתנו קשר *5988