גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 19:14

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לוואס

Lowe's

מניה LOW ניו-יורק 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	216.96	216.96	216.96	216.96	0.00
16:50	219.72	219.72	219.72	219.72	49,885.00
17:00	219.64	219.64	219.64	219.64	42,090.00
17:10	218.56	218.56	218.56	218.56	40,951.00
17:20	218.8	218.8	218.8	218.8	61,058.00
17:30	219.515	219.515	219.515	219.515	46,956.00
17:40	219.07	219.07	219.07	219.07	63,117.00
17:50	218.96	218.96	218.96	218.96	21,593.00
18:00	219.8796	219.8796	219.8796	219.8796	36,248.00
18:10	221.24	221.24	221.24	221.24	63,807.00
18:20	221.45	221.45	221.45	221.45	29,494.00
18:30	222.7499	222.7499	222.7499	222.7499	39,982.00
18:40	221.85	221.85	221.85	221.85	23,632.00
18:50	221.515	221.515	221.515	221.515	15,816.00
19:00	221.54	221.54	221.54	221.54	33,844.00
19:10	221.28	221.28	221.28	221.28	14,385.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	224.76	223.59	223.63	224.39	1,675,132.00
18.06.2026 17:30	224.535	223.865	223.96	224.205	2,441,545.00
18.06.2026 18:00	224.6396	223.56	224.27	224.315	3,155,861.00
18.06.2026 18:30	224.22	222.83	224.06	223.15	6,116,121.00
18.06.2026 19:00	223.39	222.805	223.055	223.315	7,363,013.00
18.06.2026 19:30	223.8346	223.03	223.29	223.25	5,326,975.00
18.06.2026 20:00	223.61	223.07	223.26	223.16	8,034,724.00
18.06.2026 20:30	223.33	222.18	223.12	222.36	10,272,131.00
18.06.2026 21:00	222.385	221.76	222.21	221.925	11,335,379.00
18.06.2026 21:30	222.53	221.85	221.87	222.25	8,492,125.00
18.06.2026 22:00	222.33	221.18	222	222.1	10,503,893.00
18.06.2026 22:30	222.295	221.375	221.93	222.18	13,379,228.00
22.06.2026 16:30	218	215.515	218	217.74	330,386.00
22.06.2026 17:00	217.8325	216.65	217.67	216.7505	811,404.00
22.06.2026 17:30	216.74	215.7	216.74	215.78	2,093,289.00
22.06.2026 18:00	217.4	215.9	216.34	217.13	2,496,885.00
22.06.2026 18:30	217.24	216.65	216.69	216.65	4,054,777.00
22.06.2026 19:00	216.51	215.5	216.51	215.695	6,340,093.00
22.06.2026 19:30	215.6967	215.07	215.6967	215.18	6,949,207.00
22.06.2026 20:00	215.29	215	215.23	215.1355	7,294,971.00
22.06.2026 20:30	215.325	214.265	215.09	214.265	8,586,102.00
22.06.2026 21:00	214.4524	213.9	214.33	214.16	11,010,485.00
22.06.2026 21:30	214.4653	213.93	214.08	214.085	9,702,203.00
22.06.2026 22:00	214.5	214.03	214.195	214.07	13,767,793.00
22.06.2026 22:30	215.01	214	214.17	214.24	14,488,839.00
23.06.2026 16:30	214.82	212.18	213.65	214.365	420,827.00
23.06.2026 17:00	216.365	214.02	214.08	215.94	1,170,827.00
23.06.2026 17:30	216.475	214.62	216.345	214.89	2,168,489.00
23.06.2026 18:00	215.26	214.565	215.055	214.61	2,168,555.00
23.06.2026 18:30	215.32	214.56	214.91	214.96	3,197,382.00
23.06.2026 19:00	215.31	214.715	215	214.74	3,796,303.00
23.06.2026 19:30	215.265	214.63	214.7401	214.73	4,665,582.00
23.06.2026 20:00	214.9318	214.645	214.715	214.7199	5,455,686.00
23.06.2026 20:30	214.94	214.29	214.675	214.475	7,061,428.00
23.06.2026 21:00	214.54	213.955	214.54	213.96	5,661,642.00
23.06.2026 21:30	214.0299	213.595	213.945	214.0299	12,013,367.00
23.06.2026 22:00	214.5	213.87	213.9	214.14	9,982,236.00
23.06.2026 22:30	214.62	213.41	214.135	213.41	14,030,878.00
24.06.2026 16:30	220.77	215.42	216.03	219.6	742,808.00
24.06.2026 17:00	219.99	218.54	218.885	219.05	2,388,590.00
24.06.2026 17:30	219.99	218.57	219.0136	219.95	3,755,144.00
24.06.2026 18:00	222.7499	220	220	222.4368	5,403,301.00
24.06.2026 18:30	222.36	221.32	222.36	221.47	6,368,722.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025	221.61	218.19	219.50	220.70	1,944,008.00
26.06.2025	222.81	220.05	221.25	221.23	2,246,827.00
27.06.2025	225.22	221.27	221.42	223.63	3,066,465.00
30.06.2025	224.84	219.65	224.07	221.87	2,733,417.00
01.07.2025	232.17	219.14	219.52	228.64	3,973,873.00
02.07.2025	229.39	225.56	229.13	226.94	2,174,065.00
03.07.2025	228.53	224.04	226.98	228.31	1,777,903.00
07.07.2025	228.27	222.65	227.74	224.99	2,715,258.00
08.07.2025	226.83	223.40	224.05	223.67	2,671,425.00
09.07.2025	225.66	222.11	224.20	225.57	2,338,963.00
10.07.2025	230.36	224.49	224.76	227.91	2,416,937.00
11.07.2025	226.71	223.44	225.58	224.13	1,836,272.00
14.07.2025	224.18	219.80	223.27	222.40	2,766,898.00
15.07.2025	223.06	214.91	223.01	215.01	2,907,257.00
16.07.2025	216.65	212.56	215.50	216.60	3,560,643.00
17.07.2025	219.03	215.85	216.35	218.58	2,473,471.00
18.07.2025	219.85	217.56	219.30	219.16	2,357,103.00
21.07.2025	222.74	219.62	220.03	220.91	2,861,460.00
22.07.2025	227.24	221.50	222.65	226.83	2,878,431.00
23.07.2025	228.99	225.77	226.68	228.61	2,336,977.00
24.07.2025	229.48	225.52	228.06	225.56	2,082,956.00
25.07.2025	227.33	225.09	226.50	226.80	1,898,494.00
28.07.2025	231.85	225.50	226.75	229.99	3,301,961.00
29.07.2025	230.84	228.15	230.33	230.04	1,852,543.00
30.07.2025	231.13	225.52	230.25	227.43	2,044,787.00
31.07.2025	228.32	222.98	225.90	223.57	2,778,249.00
01.08.2025	228.15	221.76	223.51	226.40	3,400,745.00
04.08.2025	234.55	226.28	226.40	233.81	3,869,759.00
05.08.2025	238.29	234.13	234.38	237.46	2,880,845.00
06.08.2025	239.71	236.57	237.56	238.29	2,448,430.00
07.08.2025	241.26	236.61	240.00	238.56	1,930,253.00
08.08.2025	242.14	238.30	239.10	241.15	2,728,757.00
11.08.2025	243.17	237.81	241.55	239.85	2,597,244.00
12.08.2025	245.36	240.94	241.94	244.87	2,957,929.00
13.08.2025	258.50	246.73	247.50	256.33	6,028,967.00
14.08.2025	253.78	251.57	252.01	253.05	3,534,799.00
15.08.2025	254.17	249.43	254.17	252.06	2,999,235.00
18.08.2025	253.00	250.47	251.70	250.89	2,932,963.00
19.08.2025	258.38	254.76	254.76	256.36	4,460,881.00
20.08.2025	267.52	256.45	265.39	257.14	5,222,722.00
21.08.2025	258.67	254.32	256.08	255.65	2,663,054.00
22.08.2025	265.50	254.64	257.35	263.73	3,793,587.00
25.08.2025	262.64	258.75	262.06	258.87	2,280,142.00
26.08.2025	258.76	256.14	258.47	258.33	2,865,144.00
27.08.2025	260.64	258.08	258.84	258.67	2,124,376.00
28.08.2025	259.43	255.69	259.20	257.54	1,779,050.00
29.08.2025	258.81	255.96	257.77	258.06	2,176,535.00
02.09.2025	259.01	255.61	256.45	258.74	1,782,651.00
03.09.2025	261.39	257.00	257.45	260.68	1,923,186.00
04.09.2025	264.71	261.47	263.04	264.57	2,258,643.00
05.09.2025	270.68	265.23	267.37	269.97	4,488,133.00
08.09.2025	273.22	268.68	269.21	273.02	4,464,517.00
09.09.2025	272.28	267.60	272.28	269.03	3,111,188.00
10.09.2025	269.00	265.08	268.41	266.55	1,909,398.00
11.09.2025	273.41	267.21	267.84	272.40	2,253,329.00
12.09.2025	272.60	269.53	270.06	271.83	2,879,570.00
15.09.2025	272.65	269.10	271.48	272.09	1,896,211.00
16.09.2025	273.27	269.41	272.93	270.52	1,940,673.00
17.09.2025	274.98	266.86	272.60	267.95	2,822,274.00
18.09.2025	270.55	267.53	268.19	268.10	786,845.00
19.09.2025	267.63	265.15	266.80	265.22	1,451,790.00
22.09.2025	265.41	260.41	264.99	260.45	1,412,048.00
23.09.2025	260.78	257.25	259.89	259.79	1,269,577.00
24.09.2025	259.50	256.34	257.86	257.28	1,208,744.00
25.09.2025	257.43	254.25	254.77	255.26	865,077.00
26.09.2025	257.67	254.20	256.27	257.09	949,000.00
29.09.2025	257.33	250.73	257.07	253.24	1,630,035.00
30.09.2025	253.60	249.63	253.15	251.16	1,402,377.00
01.10.2025	251.26	246.46	250.95	247.96	1,726,052.00
02.10.2025	249.00	246.35	246.57	247.34	1,057,232.00
03.10.2025	247.73	245.53	246.88	246.36	998,275.00
06.10.2025	246.49	240.53	246.49	241.66	1,840,404.00
07.10.2025	241.34	237.95	241.00	239.86	1,241,463.00
08.10.2025	239.41	237.24	239.28	237.62	1,036,997.00
09.10.2025	237.96	234.48	237.20	234.77	1,162,580.00
10.10.2025	236.13	231.61	235.65	232.28	1,173,952.00
13.10.2025	235.98	232.64	233.38	234.45	1,594,283.00
14.10.2025	241.74	233.23	233.84	240.79	1,564,014.00
15.10.2025	246.07	240.52	240.82	241.67	1,140,490.00
16.10.2025	243.18	240.44	242.16	243.08	906,213.00
17.10.2025	245.22	243.21	243.90	244.73	1,247,753.00
20.10.2025	246.10	242.27	244.99	242.31	1,156,034.00
21.10.2025	247.00	241.04	241.70	245.30	1,330,112.00
22.10.2025	246.14	242.56	244.13	243.58	1,214,069.00
23.10.2025	244.78	239.99	242.10	243.80	1,166,300.00
24.10.2025	246.03	242.73	245.67	242.91	802,278.00
27.10.2025	244.47	241.74	243.50	243.64	1,059,454.00
28.10.2025	246.63	242.15	242.50	244.03	723,965.00
29.10.2025	243.57	236.99	241.91	238.54	1,584,173.00
30.10.2025	243.32	237.01	237.60	239.89	999,859.00
31.10.2025	239.34	236.53	238.08	238.13	1,029,887.00
03.11.2025	237.32	232.98	237.32	235.62	1,335,293.00
04.11.2025	238.01	233.47	235.07	237.81	1,505,678.00
05.11.2025	238.13	231.62	236.46	234.38	1,454,268.00
06.11.2025	234.97	231.12	233.68	231.44	1,973,215.00
07.11.2025	234.18	231.12	231.85	233.03	1,424,419.00
10.11.2025	234.10	229.18	231.98	233.06	1,251,068.00
11.11.2025	236.86	233.68	234.24	235.39	1,040,431.00
12.11.2025	236.71	232.89	234.47	234.71	1,292,079.00
13.11.2025	236.65	230.91	234.47	231.48	1,795,710.00
14.11.2025	232.14	226.98	230.54	227.84	1,350,996.00
17.11.2025	228.71	224.96	227.36	225.07	2,062,676.00
18.11.2025	223.72	218.80	219.71	219.79	3,358,292.00
19.11.2025	232.97	224.26	229.48	228.41	4,192,088.00
20.11.2025	230.43	225.78	229.20	228.40	2,392,273.00
21.11.2025	236.56	229.02	230.15	234.41	2,766,136.00
24.11.2025	234.46	228.73	233.65	228.81	2,121,154.00
25.11.2025	238.91	230.29	231.32	238.07	1,601,037.00
26.11.2025	243.05	237.12	237.94	241.65	1,136,740.00
28.11.2025	243.03	240.80	241.97	242.48	601,866.00
01.12.2025	249.44	241.26	241.54	246.47	1,736,352.00
02.12.2025	247.22	242.60	246.18	243.16	1,787,280.00
03.12.2025	247.99	243.43	243.50	246.94	1,283,239.00
04.12.2025	248.16	245.00	246.60	246.17	1,740,404.00
05.12.2025	248.68	245.66	246.31	248.42	1,156,259.00
08.12.2025	248.09	244.90	247.18	244.91	1,404,317.00
09.12.2025	245.98	240.89	243.71	242.76	1,323,190.00
10.12.2025	248.43	242.38	242.60	246.21	2,362,090.00
11.12.2025	251.87	247.51	248.10	248.19	1,145,791.00
12.12.2025	250.73	245.93	249.70	247.30	828,742.00
15.12.2025	249.44	244.96	247.72	248.84	1,465,331.00
16.12.2025	250.91	246.04	249.49	246.48	1,232,869.00
17.12.2025	249.55	245.08	245.96	248.08	907,123.00
18.12.2025	254.04	247.46	252.24	247.72	1,125,929.00
19.12.2025	247.13	240.33	247.13	240.46	1,920,315.00
22.12.2025	242.75	239.63	240.10	242.12	729,234.00
23.12.2025	242.20	239.54	241.17	242.14	850,943.00
24.12.2025	243.98	241.34	242.00	242.99	447,278.00
26.12.2025	244.70	242.30	242.87	244.50	549,649.00
29.12.2025	245.36	242.63	244.61	243.85	636,807.00
30.12.2025	243.64	241.04	242.82	243.19	614,597.00
31.12.2025	243.39	241.03	242.43	241.18	803,979.00
02.01.2026	247.23	239.97	240.80	246.86	1,187,152.00
05.01.2026	247.82	243.95	245.49	244.64	1,322,161.00
06.01.2026	248.30	240.22	241.49	246.51	1,293,346.00
07.01.2026	256.78	247.10	251.77	247.16	1,118,986.00
08.01.2026	257.82	243.91	244.97	256.09	1,764,453.00
09.01.2026	268.05	259.13	259.50	267.27	1,946,817.00
12.01.2026	271.53	263.61	266.49	270.86	1,584,675.00
13.01.2026	274.73	270.35	273.14	274.23	1,295,262.00
14.01.2026	278.10	272.76	273.10	275.22	1,508,876.00
15.01.2026	278.21	273.55	275.40	277.10	1,273,492.00
16.01.2026	278.44	274.07	276.39	277.51	1,379,911.00
20.01.2026	275.24	267.77	272.20	268.42	1,901,947.00
21.01.2026	278.29	267.01	267.71	277.04	2,304,569.00
22.01.2026	281.36	274.88	277.99	274.96	1,619,676.00
23.01.2026	277.29	273.99	276.00	276.74	1,032,278.00
26.01.2026	279.50	275.62	278.03	277.90	1,076,661.00
27.01.2026	277.01	272.32	276.72	273.99	1,229,170.00
28.01.2026	274.00	268.09	273.45	269.36	1,560,568.00
29.01.2026	270.98	265.73	268.51	266.63	1,514,428.00
30.01.2026	267.56	262.67	266.13	267.12	1,679,394.00
02.02.2026	270.33	262.69	266.80	269.07	1,534,336.00
03.02.2026	280.51	267.94	268.49	274.85	1,824,588.00
04.02.2026	280.17	273.29	278.22	275.84	1,320,998.00
05.02.2026	277.08	272.24	275.57	274.79	1,226,065.00
06.02.2026	279.67	275.02	275.88	278.18	1,064,200.00
09.02.2026	279.00	274.50	278.19	276.96	1,198,170.00
10.02.2026	285.73	277.38	278.45	284.63	1,319,966.00
11.02.2026	287.34	280.78	283.16	286.89	1,575,169.00
12.02.2026	293.06	285.07	289.88	285.59	1,884,951.00
13.02.2026	289.87	282.15	285.92	287.42	973,332.00
17.02.2026	289.86	278.26	287.52	281.19	1,121,264.00
18.02.2026	283.87	278.00	279.25	282.06	939,948.00
19.02.2026	281.54	276.73	281.54	278.23	1,055,554.00
20.02.2026	283.81	276.87	278.37	280.37	1,234,944.00
23.02.2026	281.98	272.34	281.53	274.44	1,496,856.00
24.02.2026	281.17	277.50	278.80	278.48	1,752,073.00
25.02.2026	274.19	262.57	265.99	263.10	2,784,792.00
26.02.2026	266.15	261.94	263.55	264.29	1,788,918.00
27.02.2026	265.50	260.11	262.25	264.56	1,570,482.00
02.03.2026	261.45	256.19	260.01	257.15	1,491,736.00
03.03.2026	258.98	251.30	252.30	257.77	1,269,643.00
04.03.2026	258.91	255.49	257.99	258.61	1,015,315.00
05.03.2026	257.02	252.64	256.58	254.66	1,039,102.00
06.03.2026	252.98	248.17	250.28	251.83	1,835,768.00
09.03.2026	251.45	243.59	249.60	250.29	1,392,119.00
10.03.2026	254.61	247.32	249.26	251.11	965,230.00
11.03.2026	251.36	246.27	250.01	246.90	841,347.00
12.03.2026	245.87	238.82	244.50	239.49	1,432,488.00
13.03.2026	241.82	236.99	240.85	237.64	1,284,521.00
16.03.2026	243.95	239.38	240.36	242.12	1,120,553.00
17.03.2026	244.00	239.52	244.00	239.83	808,221.00
18.03.2026	238.78	230.36	236.60	231.06	1,133,285.00
19.03.2026	230.77	226.16	228.71	229.67	1,763,025.00
20.03.2026	229.86	224.15	229.43	224.68	1,363,513.00
23.03.2026	236.74	230.51	231.70	234.23	2,129,496.00
24.03.2026	235.17	228.46	230.43	234.47	1,177,872.00
25.03.2026	238.70	233.38	238.00	236.17	1,192,365.00
26.03.2026	238.52	233.87	233.87	236.05	1,085,089.00
27.03.2026	235.54	229.29	235.18	230.30	1,512,447.00
30.03.2026	234.22	231.12	232.28	232.58	1,569,686.00
31.03.2026	238.77	232.44	235.10	236.26	1,384,465.00
01.04.2026	238.46	235.10	236.62	235.90	1,300,233.00
02.04.2026	235.50	228.05	231.01	231.10	1,353,788.00
06.04.2026	235.76	228.88	229.78	235.24	882,201.00
07.04.2026	233.85	229.32	233.85	231.68	1,295,329.00
08.04.2026	247.00	242.61	244.36	243.67	1,172,188.00
09.04.2026	248.99	238.18	242.76	247.82	1,174,608.00
10.04.2026	249.25	243.64	248.54	244.28	793,038.00
13.04.2026	247.27	241.23	242.70	247.04	1,207,876.00
14.04.2026	248.68	244.56	246.47	248.44	1,031,653.00
15.04.2026	248.44	242.88	247.38	243.92	832,071.00
16.04.2026	245.80	241.76	243.80	242.40	888,702.00
17.04.2026	255.52	246.29	247.29	251.72	1,810,379.00
20.04.2026	254.64	248.01	250.02	253.66	1,135,893.00
21.04.2026	257.10	250.67	255.00	251.19	1,220,164.00
22.04.2026	252.02	243.76	250.61	245.04	860,444.00
23.04.2026	247.62	244.02	244.58	246.52	870,766.00
24.04.2026	247.27	243.13	245.54	244.38	1,012,356.00
27.04.2026	246.84	242.10	243.20	242.53	1,620,734.00
28.04.2026	245.50	238.99	244.46	240.34	966,957.00
29.04.2026	238.43	231.27	237.85	233.54	1,685,203.00
30.04.2026	239.27	233.90	235.35	238.81	1,398,394.00
01.05.2026	239.16	233.07	238.65	233.31	960,560.00
05.05.2026	227.87	223.00	224.82	225.18	1,396,140.00
06.05.2026	234.03	228.93	230.51	233.24	1,427,601.00
07.05.2026	235.60	230.51	234.58	230.83	1,095,421.00
08.05.2026	232.74	228.18	231.80	229.18	883,430.00
11.05.2026	228.94	224.50	228.00	226.09	991,440.00
12.05.2026	229.10	224.13	228.69	224.51	1,916,485.00
13.05.2026	223.18	218.09	223.01	220.41	1,534,541.00
14.05.2026	224.22	221.32	223.27	223.65	1,092,663.00
15.05.2026	222.52	218.22	222.30	218.40	1,192,097.00
18.05.2026	222.65	217.34	218.72	218.11	1,777,397.00
19.05.2026	220.05	213.50	216.85	218.42	1,492,284.00
20.05.2026	221.53	208.00	212.30	221.07	3,105,766.00
21.05.2026	218.92	214.57	217.05	217.34	1,535,743.00
22.05.2026	217.22	213.57	216.76	214.96	1,336,984.00
26.05.2026	217.31	211.05	216.71	212.17	1,811,762.00
27.05.2026	220.34	214.63	215.10	216.86	1,496,620.00
28.05.2026	218.51	214.50	216.00	217.88	1,018,107.00
29.05.2026	219.07	214.16	217.52	214.33	1,656,992.00
01.06.2026	213.95	207.55	213.47	207.74	1,615,387.00
02.06.2026	208.50	204.52	207.66	206.58	1,312,189.00
03.06.2026	207.85	203.40	204.57	207.67	1,290,249.00
04.06.2026	213.13	206.89	212.76	207.59	1,502,810.00
05.06.2026	211.86	207.45	208.20	210.69	1,189,966.00
08.06.2026	212.40	207.94	208.77	208.01	1,139,302.00
09.06.2026	217.39	208.70	209.25	217.36	1,428,558.00
10.06.2026	218.50	214.78	217.91	216.17	1,140,599.00
11.06.2026	221.65	215.70	217.28	221.06	1,258,234.00
12.06.2026	223.56	219.28	222.89	220.77	1,157,521.00
15.06.2026	226.20	220.02	225.49	220.27	1,449,411.00
16.06.2026	225.46	221.56	222.24	224.04	1,100,657.00
17.06.2026	227.32	216.46	222.97	217.20	2,022,774.00
18.06.2026	224.82	219.57	219.85	222.18	1,882,800.00
22.06.2026	219.08	213.90	216.75	214.29	1,414,987.00
23.06.2026	216.50	212.14	213.83	213.51	1,295,942.00

צרו איתנו קשר *5988