גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פולט גרופ > גרפים

עדכון אחרון 20:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פולט גרופ

PulteGroup

מניה PHM 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	117.07	117.07	117.07	117.07	0.00
16:50	117.57	117.57	117.57	117.57	25,151.00
17:00	117.65	117.65	117.65	117.65	27,054.00
17:10	117.87	117.87	117.87	117.87	15,974.00
17:20	118.3297	118.3297	118.3297	118.3297	23,122.00
17:30	118.7264	118.7264	118.7264	118.7264	29,969.00
17:40	118.74	118.74	118.74	118.74	20,706.00
17:50	118.77	118.77	118.77	118.77	28,516.00
18:00	119.085	119.085	119.085	119.085	8,768.00
18:10	119.195	119.195	119.195	119.195	10,171.00
18:20	119.66	119.66	119.66	119.66	34,352.00
18:30	119.575	119.575	119.575	119.575	57,536.00
18:40	119.38	119.38	119.38	119.38	13,814.00
18:50	119.46	119.46	119.46	119.46	12,065.00
19:00	119.27	119.27	119.27	119.27	4,251.00
19:10	119.56	119.56	119.56	119.56	13,946.00
19:20	119.535	119.535	119.535	119.535	6,651.00
19:30	119.43	119.43	119.43	119.43	9,495.00
19:40	119.39	119.39	119.39	119.39	5,948.00
19:50	119.56	119.56	119.56	119.56	13,701.00
20:00	119.325	119.325	119.325	119.325	47,243.00
20:10	119.36	119.36	119.36	119.36	56,246.00
20:20	119.36	119.36	119.36	119.36	4.00
20:30	119.36	119.36	119.36	119.36	106.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	119.39	118.55	119.35	118.89	1,133,687.00
19.12.2025 17:30	119.15	118.17	118.995	118.345	1,012,687.00
19.12.2025 18:00	118.95	118.31	118.31	118.6825	1,537,748.00
19.12.2025 18:30	119	118.32	118.76	118.61	1,668,415.00
19.12.2025 19:00	118.66	118.16	118.63	118.48	1,678,397.00
19.12.2025 19:30	118.8	118.41	118.52	118.7312	2,214,834.00
19.12.2025 20:00	119.075	118.63	118.75	119.02	2,716,302.00
19.12.2025 20:30	119.03	118.76	118.9104	118.84	2,623,330.00
19.12.2025 21:00	118.99	118.61	118.905	118.705	2,643,538.00
19.12.2025 21:30	119.25	118.75	118.8	118.93	3,326,149.00
19.12.2025 22:00	119.15	118.73	119.15	118.86	3,825,504.00
19.12.2025 22:30	119.805	118.73	118.915	119.805	4,380,872.00
22.12.2025 16:30	119.89	119.04	119.455	119.695	76,543.00
22.12.2025 17:00	120.025	119.13	119.81	119.195	234,367.00
22.12.2025 17:30	119.686	119.24	119.48	119.49	427,889.00
22.12.2025 18:00	119.48	119.1	119.4072	119.21	586,463.00
22.12.2025 18:30	119.58	119.05	119.13	119.21	725,608.00
22.12.2025 19:00	119.275	118.88	119.245	118.92	970,884.00
22.12.2025 19:30	119.34	118.81	118.945	119.3	1,138,195.00
22.12.2025 20:00	119.39	119.105	119.19	119.39	1,039,295.00
22.12.2025 20:30	119.425	118.96	119.425	118.96	925,419.00
22.12.2025 21:00	119.08	118.65	119.02	118.954	1,785,894.00
22.12.2025 21:30	119.123	118.855	118.96	118.88	1,078,205.00
22.12.2025 22:00	119.12	118.9	118.965	119.085	1,860,633.00
22.12.2025 22:30	119.17	118.745	119.09	119.11	2,655,457.00
23.12.2025 16:30	119.615	117.64	119.52	117.885	55,821.00
23.12.2025 17:00	118.31	117.74	117.935	117.905	245,310.00
23.12.2025 17:30	118.205	117.85	117.93	118.03	386,416.00
23.12.2025 18:00	118.21	117.78	118.045	117.8601	542,472.00
23.12.2025 18:30	117.83	117.3	117.83	117.47	836,013.00
23.12.2025 19:00	117.38	117.13	117.37	117.22	2,157,911.00
23.12.2025 19:30	117.41	116.88	117.24	116.905	2,996,163.00
23.12.2025 20:00	116.98	116.72	116.955	116.98	2,929,280.00
23.12.2025 20:30	117	116.38	116.97	116.43	3,069,967.00
23.12.2025 21:00	116.6	116.355	116.52	116.58	4,340,190.00
23.12.2025 21:30	116.775	116.34	116.53	116.745	5,153,775.00
23.12.2025 22:00	117.11	116.72	116.75	117.08	6,597,824.00
23.12.2025 22:30	117.33	116.97	117.23	117.31	8,086,624.00
24.12.2025 16:30	117.775	117.01	117.065	117.715	105,443.00
24.12.2025 17:00	118.845	117.69	117.76	118.805	343,634.00
24.12.2025 17:30	119.29	118.36	118.64	119.1	649,421.00
24.12.2025 18:00	119.84	119.14	119.14	119.29	1,093,034.00
24.12.2025 18:30	119.59	119.27	119.36	119.57	973,755.00
24.12.2025 19:00	119.71	119.39	119.56	119.55	1,304,600.00
24.12.2025 19:30	119.73	119.0137	119.53	119.325	2,045,741.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2024	111.11	109.38	109.82	110.65	1,243,833.00
27.12.2024	111.11	108.93	109.73	109.52	990,566.00
30.12.2024	109.41	107.70	109.25	108.86	1,133,280.00
31.12.2024	109.99	108.56	109.60	108.90	1,217,524.00
06.01.2025	111.64	108.61	110.71	108.93	1,532,711.00
07.01.2025	109.70	107.55	108.52	107.83	1,682,751.00
08.01.2025	110.68	106.81	108.00	110.46	2,626,434.00
10.01.2025	110.09	107.42	109.65	107.61	2,040,342.00
13.01.2025	109.08	107.05	107.32	108.99	1,566,815.00
14.01.2025	112.91	110.20	111.90	112.50	1,765,804.00
15.01.2025	117.49	114.49	117.46	115.97	2,411,570.00
16.01.2025	117.04	114.12	114.52	116.93	2,252,074.00
17.01.2025	119.01	116.41	118.58	117.03	2,441,237.00
21.01.2025	120.32	115.32	119.30	115.81	2,668,391.00
22.01.2025	117.12	114.79	115.25	116.89	1,771,512.00
23.01.2025	117.98	115.89	116.27	116.52	1,958,312.00
24.01.2025	116.56	115.11	116.36	115.69	1,507,705.00
27.01.2025	118.75	114.91	115.00	118.05	2,634,411.00
28.01.2025	118.00	114.91	117.84	115.05	2,099,429.00
29.01.2025	115.87	112.09	115.08	112.99	2,965,879.00
30.01.2025	121.31	113.39	116.38	118.51	3,733,851.00
31.01.2025	117.91	113.63	116.91	113.78	3,250,820.00
03.02.2025	111.52	108.40	111.51	110.29	470,065.00
04.02.2025	110.92	107.69	108.74	110.38	2,559,975.00
05.02.2025	112.64	110.44	112.45	111.75	1,149,477.00
06.02.2025	111.89	109.11	111.33	110.01	2,554,290.00
07.02.2025	109.37	105.40	109.25	105.87	2,654,990.00
10.02.2025	107.13	106.15	106.80	106.57	1,963,374.00
11.02.2025	108.50	105.35	106.07	107.33	2,319,789.00
12.02.2025	106.06	103.70	104.32	106.00	2,274,413.00
13.02.2025	106.94	105.46	106.50	106.71	884,001.00
14.02.2025	109.36	106.80	107.40	107.43	1,519,267.00
18.02.2025	107.48	104.52	106.95	105.60	1,640,182.00
19.02.2025	105.03	101.13	102.52	104.86	2,212,080.00
20.02.2025	106.07	103.96	104.40	105.84	1,694,322.00
21.02.2025	106.50	102.20	106.39	103.11	1,785,999.00
24.02.2025	103.23	100.54	103.20	101.70	2,296,045.00
25.02.2025	106.84	101.81	102.62	106.23	2,892,928.00
26.02.2025	105.93	103.67	105.67	104.45	1,734,155.00
27.02.2025	105.47	102.79	103.92	102.92	1,392,357.00
28.02.2025	104.23	102.04	102.90	103.28	3,720,304.00
03.03.2025	104.51	101.41	103.14	102.03	1,921,252.00
04.03.2025	104.18	101.01	101.31	102.90	3,381,400.00
05.03.2025	106.67	102.86	104.00	105.97	2,865,930.00
06.03.2025	109.09	106.28	106.67	108.27	2,776,775.00
07.03.2025	109.43	106.27	108.70	107.91	2,461,398.00
10.03.2025	111.05	106.80	107.26	107.40	2,653,186.00
11.03.2025	107.91	104.81	106.94	105.84	2,157,556.00
12.03.2025	106.54	102.53	106.20	103.53	2,672,525.00
13.03.2025	104.45	100.72	103.33	101.09	2,211,822.00
14.03.2025	103.12	101.07	102.32	102.94	1,791,273.00
17.03.2025	104.56	102.93	103.38	103.89	1,527,866.00
18.03.2025	104.82	102.90	103.66	103.49	1,355,640.00
19.03.2025	105.92	103.07	103.37	105.12	2,047,688.00
20.03.2025	107.52	104.71	104.71	105.34	2,090,481.00
21.03.2025	103.75	100.35	102.49	102.72	8,818,398.00
24.03.2025	105.96	103.27	103.35	105.85	1,859,011.00
25.03.2025	106.94	103.17	104.30	105.32	1,979,885.00
26.03.2025	106.76	104.17	105.42	105.22	1,248,497.00
27.03.2025	106.16	104.48	105.17	105.04	1,143,369.00
28.03.2025	105.55	101.42	105.55	101.74	1,370,217.00
31.03.2025	103.61	99.58	101.40	102.80	1,716,457.00
01.04.2025	103.73	101.60	103.52	103.04	1,561,506.00
02.04.2025	104.39	101.67	101.93	104.33	1,430,302.00
03.04.2025	101.45	96.90	100.29	97.75	2,704,711.00
04.04.2025	104.07	95.14	95.84	101.24	3,477,748.00
07.04.2025	101.45	95.34	99.07	96.14	3,349,077.00
08.04.2025	99.08	90.59	98.12	92.02	2,568,494.00
09.04.2025	98.82	88.07	90.00	97.17	3,324,194.00
10.04.2025	95.95	90.80	95.28	93.68	2,408,966.00
11.04.2025	94.55	89.81	93.10	94.53	2,503,801.00
14.04.2025	96.40	93.83	96.40	95.44	1,903,814.00
15.04.2025	96.67	94.10	95.38	94.79	1,725,832.00
16.04.2025	95.92	91.99	94.95	92.86	1,647,453.00
17.04.2025	95.59	93.08	93.52	94.95	2,870,567.00
21.04.2025	94.26	91.76	94.03	93.11	2,665,987.00
22.04.2025	101.42	94.93	96.00	100.89	3,687,929.00
23.04.2025	105.62	100.63	103.67	101.06	2,421,902.00
24.04.2025	103.16	99.48	101.24	102.85	1,940,173.00
25.04.2025	102.41	100.76	101.90	101.88	1,861,816.00
28.04.2025	103.16	101.28	101.85	102.42	1,885,050.00
29.04.2025	102.49	100.59	101.50	101.74	1,551,534.00
30.04.2025	102.70	99.36	100.66	102.58	1,733,644.00
01.05.2025	104.02	101.46	102.84	101.89	1,576,860.00
02.05.2025	104.58	102.31	102.80	104.46	1,439,474.00
05.05.2025	104.82	103.31	104.06	103.67	1,537,578.00
06.05.2025	104.10	100.71	102.62	100.84	1,571,416.00
07.05.2025	102.19	100.84	101.95	101.32	1,633,321.00
08.05.2025	104.42	102.12	102.45	103.36	1,525,919.00
09.05.2025	103.67	102.04	103.67	102.47	1,157,069.00
12.05.2025	108.81	104.54	107.29	106.54	1,967,327.00
13.05.2025	108.00	106.35	107.58	106.45	1,951,505.00
14.05.2025	106.21	101.84	105.71	102.06	2,237,363.00
15.05.2025	102.85	100.05	102.25	102.77	1,795,428.00
16.05.2025	104.71	102.26	102.75	104.41	1,401,944.00
19.05.2025	103.61	101.60	101.83	103.07	1,579,976.00
20.05.2025	103.24	101.00	102.41	101.31	1,283,191.00
21.05.2025	101.53	98.64	100.55	99.10	2,715,485.00
22.05.2025	98.83	97.26	98.54	98.58	2,317,711.00
23.05.2025	98.60	97.01	97.36	98.21	1,256,818.00
27.05.2025	100.72	98.37	99.41	100.57	1,974,396.00
28.05.2025	100.32	97.42	100.03	97.71	1,815,706.00
29.05.2025	98.89	97.39	98.82	98.54	1,520,213.00
30.05.2025	98.79	97.44	98.29	98.03	3,156,031.00
02.06.2025	97.91	95.20	96.99	97.55	1,547,894.00
03.06.2025	98.81	96.46	97.38	98.67	1,650,869.00
04.06.2025	102.31	98.65	98.82	101.87	2,063,683.00
05.06.2025	102.49	100.75	101.38	101.64	1,201,592.00
06.06.2025	102.25	100.09	102.11	100.23	1,396,092.00
09.06.2025	102.22	99.88	100.96	101.47	1,098,032.00
10.06.2025	105.24	101.76	102.75	105.03	2,169,570.00
11.06.2025	107.90	103.18	106.53	103.42	1,765,157.00
12.06.2025	104.60	101.84	102.91	104.15	1,367,869.00
13.06.2025	104.25	100.71	102.70	101.61	1,597,517.00
16.06.2025	102.92	100.94	102.92	102.42	1,739,615.00
17.06.2025	104.05	98.32	102.54	98.72	1,953,312.00
18.06.2025	100.28	98.27	98.28	99.14	1,913,334.00
20.06.2025	101.99	99.45	99.60	101.47	3,041,892.00
23.06.2025	105.04	100.70	100.70	104.85	1,978,673.00
24.06.2025	106.42	103.99	104.85	105.49	2,578,341.00
25.06.2025	105.48	103.09	104.73	103.56	1,667,793.00
26.06.2025	104.54	102.17	104.07	104.44	1,730,119.00
27.06.2025	106.56	104.34	104.82	105.52	2,995,764.00
30.06.2025	106.36	104.26	105.96	105.46	1,635,080.00
01.07.2025	112.24	104.04	104.87	109.94	3,340,535.00
02.07.2025	112.12	109.33	110.14	111.34	2,498,444.00
03.07.2025	112.18	108.80	111.97	109.36	1,616,044.00
07.07.2025	109.83	107.07	109.10	108.14	1,670,583.00
08.07.2025	109.85	107.38	107.85	108.88	1,947,793.00
09.07.2025	114.34	109.05	109.56	113.77	3,864,417.00
10.07.2025	116.42	113.12	113.38	115.18	2,533,365.00
11.07.2025	115.19	113.00	113.66	114.27	2,650,340.00
14.07.2025	114.57	111.00	113.59	112.84	2,960,787.00
15.07.2025	114.00	107.92	113.26	108.00	2,495,461.00
16.07.2025	110.22	107.16	108.48	109.29	2,300,975.00
17.07.2025	110.06	108.64	108.90	109.28	2,120,019.00
18.07.2025	110.68	107.91	110.08	108.66	1,941,121.00
21.07.2025	110.34	108.32	109.52	108.65	2,210,341.00
22.07.2025	121.63	115.67	117.73	121.17	5,147,875.00
23.07.2025	122.49	118.62	122.12	119.28	2,785,063.00
24.07.2025	119.14	115.78	118.39	116.03	2,154,530.00
25.07.2025	116.91	114.59	116.06	116.35	1,414,984.00
28.07.2025	117.61	114.93	116.14	116.82	1,569,078.00
29.07.2025	117.81	115.94	116.87	117.06	1,630,471.00
30.07.2025	117.60	112.41	116.76	113.36	1,932,387.00
31.07.2025	113.79	111.50	111.86	112.92	1,932,283.00
01.08.2025	117.38	114.43	115.06	116.75	2,028,756.00
04.08.2025	119.86	116.85	117.00	119.36	1,965,424.00
05.08.2025	122.15	119.13	119.13	121.02	1,856,496.00
06.08.2025	122.44	120.14	121.42	120.23	1,654,258.00
07.08.2025	123.53	120.36	121.50	120.67	1,593,114.00
08.08.2025	122.40	120.64	120.98	121.64	1,490,551.00
11.08.2025	122.98	118.36	122.16	120.20	1,630,833.00
12.08.2025	123.72	119.40	121.18	123.33	2,445,831.00
13.08.2025	131.08	123.96	124.35	129.96	3,057,716.00
14.08.2025	128.79	126.10	126.77	128.55	2,487,843.00
15.08.2025	131.50	127.79	131.39	128.69	1,919,699.00
18.08.2025	129.48	128.05	128.78	128.21	1,556,826.00
19.08.2025	131.41	128.88	129.35	130.37	1,775,702.00
20.08.2025	131.03	126.15	130.00	126.54	2,063,839.00
21.08.2025	125.74	123.24	125.56	125.37	1,449,869.00
22.08.2025	133.67	124.93	126.36	132.33	2,943,265.00
25.08.2025	132.89	130.54	131.16	132.28	3,011,070.00
26.08.2025	132.50	130.92	132.36	131.13	2,518,803.00
27.08.2025	131.81	130.00	130.70	131.03	1,356,759.00
28.08.2025	131.99	129.59	131.89	131.47	1,133,674.00
29.08.2025	132.17	130.35	131.48	132.02	1,337,086.00
02.09.2025	132.46	129.33	129.90	132.09	1,442,735.00
03.09.2025	135.02	131.24	131.61	133.30	2,042,196.00
04.09.2025	138.14	134.40	134.81	137.61	2,279,849.00
05.09.2025	142.11	139.12	140.44	140.57	2,189,316.00
08.09.2025	141.73	138.60	139.75	141.42	1,904,771.00
09.09.2025	141.79	134.21	140.46	136.72	3,121,429.00
10.09.2025	137.30	134.26	137.20	135.41	2,183,988.00
11.09.2025	139.69	135.92	136.55	138.66	1,735,179.00
12.09.2025	138.87	136.41	137.38	137.10	1,266,152.00
15.09.2025	137.83	133.61	137.83	134.84	1,674,035.00
16.09.2025	135.33	131.38	134.86	133.87	2,256,818.00
17.09.2025	139.05	132.18	134.98	134.10	2,322,500.00
18.09.2025	135.14	132.85	134.20	134.85	504,215.00
19.09.2025	133.94	130.46	132.33	131.86	1,063,217.00
22.09.2025	131.67	128.36	131.27	129.32	891,513.00
23.09.2025	130.61	128.65	129.63	129.24	389,627.00
24.09.2025	132.66	128.80	128.89	130.89	858,083.00
25.09.2025	131.51	128.18	128.40	128.74	1,369,705.00
26.09.2025	131.64	128.99	129.40	131.54	339,822.00
29.09.2025	133.63	130.63	131.82	133.17	685,377.00
30.09.2025	133.55	130.15	132.20	132.18	606,979.00
01.10.2025	134.96	132.13	132.54	134.47	712,222.00
02.10.2025	135.19	132.65	134.02	134.87	743,925.00
03.10.2025	138.33	135.10	135.40	137.59	901,671.00
06.10.2025	137.97	134.15	137.96	135.49	767,465.00
07.10.2025	132.73	128.50	132.47	129.61	1,443,217.00
08.10.2025	130.40	126.34	129.95	127.69	1,284,985.00
09.10.2025	126.47	120.62	126.06	121.40	2,214,358.00
10.10.2025	122.17	119.70	121.40	120.03	1,377,792.00
13.10.2025	120.49	118.61	119.95	120.48	1,119,935.00
14.10.2025	125.33	119.39	119.39	124.90	1,468,682.00
15.10.2025	126.93	124.44	124.45	124.73	635,020.00
16.10.2025	124.68	121.82	124.68	123.92	1,337,292.00
17.10.2025	124.94	123.00	123.80	124.49	1,131,687.00
20.10.2025	125.92	123.04	124.58	123.25	2,295,488.00
21.10.2025	124.79	115.11	116.00	123.27	2,405,287.00
22.10.2025	123.39	119.94	121.71	120.24	1,065,552.00
23.10.2025	121.91	119.34	120.86	120.83	724,349.00
24.10.2025	123.21	120.51	123.00	120.59	763,606.00
27.10.2025	121.99	120.14	120.77	120.28	630,346.00
28.10.2025	121.90	115.41	117.28	120.78	1,141,564.00
29.10.2025	121.50	116.34	119.21	118.25	1,515,132.00
30.10.2025	120.32	117.56	117.79	119.05	985,759.00
31.10.2025	120.54	117.11	117.83	119.88	1,141,315.00
03.11.2025	119.46	117.92	119.46	118.72	1,080,867.00
04.11.2025	120.21	117.72	118.19	119.60	775,261.00
05.11.2025	120.61	118.55	119.13	119.44	997,944.00
06.11.2025	120.35	118.76	120.01	118.96	526,611.00
07.11.2025	119.82	117.74	118.85	119.75	1,623,147.00
10.11.2025	120.60	118.06	119.50	120.18	838,696.00
11.11.2025	121.64	119.50	120.90	121.20	856,785.00
12.11.2025	122.72	120.29	121.42	120.60	588,282.00
13.11.2025	121.09	118.39	119.09	118.44	664,200.00
14.11.2025	121.06	118.13	118.90	118.41	583,437.00
17.11.2025	118.06	113.71	117.24	113.90	795,603.00
18.11.2025	114.25	111.65	112.51	113.48	980,477.00
19.11.2025	114.47	112.78	114.06	113.79	624,604.00
20.11.2025	116.00	113.54	114.04	114.36	671,900.00
21.11.2025	121.68	115.26	115.32	120.29	1,086,756.00
24.11.2025	120.10	118.14	119.60	119.28	1,017,977.00
25.11.2025	126.35	119.91	119.91	125.73	1,117,575.00
26.11.2025	127.93	125.27	125.73	127.56	621,843.00
28.11.2025	127.95	126.68	127.69	127.08	223,496.00
01.12.2025	128.35	126.31	126.86	127.18	565,128.00
02.12.2025	127.38	125.08	126.96	126.56	911,196.00
03.12.2025	130.49	126.92	126.92	130.33	653,038.00
04.12.2025	131.56	127.55	130.34	127.92	678,010.00
05.12.2025	129.38	126.76	128.35	126.98	546,529.00
08.12.2025	126.45	124.16	125.91	124.88	563,946.00
09.12.2025	124.94	122.86	123.41	123.04	768,889.00
10.12.2025	128.22	123.88	123.39	127.92	868,096.00
11.12.2025	130.22	127.36	128.71	127.59	825,073.00
12.12.2025	128.08	125.57	128.24	126.45	544,796.00
15.12.2025	128.15	125.85	126.82	126.48	639,160.00
16.12.2025	127.25	122.55	126.70	124.38	910,529.00
17.12.2025	125.11	120.64	121.38	122.77	871,199.00
18.12.2025	124.84	121.12	124.50	121.65	1,315,466.00
19.12.2025	120.14	118.16	119.62	119.72	2,263,125.00
22.12.2025	120.03	118.65	119.87	119.10	540,713.00
23.12.2025	119.61	116.34	119.33	117.29	1,794,391.00

צרו איתנו קשר *5988