גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פולט גרופ

PulteGroup

מניה PHM ניו-יורק USD

שער

119.16

שינוי

+0.37%

שינוי ב USD

0.44

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	118.53	118.53	118.53	118.53	0.00
16:50	118.3601	118.3601	118.3601	118.3601	9,386.00
17:00	118.005	118.005	118.005	118.005	11,737.00
17:10	118.095	118.095	118.095	118.095	16,630.00
17:20	118.24	118.24	118.24	118.24	15,718.00
17:30	118.04	118.04	118.04	118.04	16,958.00
17:40	118.15	118.15	118.15	118.15	17,613.00
17:50	118.01	118.01	118.01	118.01	25,393.00
18:00	118.06	118.06	118.06	118.06	14,985.00
18:10	118.55	118.55	118.55	118.55	14,271.00
18:20	118.33	118.33	118.33	118.33	14,712.00
18:30	118.44	118.44	118.44	118.44	11,896.00
18:40	118.6	118.6	118.6	118.6	13,429.00
18:50	118.66	118.66	118.66	118.66	12,205.00
19:00	118.775	118.775	118.775	118.775	7,947.00
19:10	118.735	118.735	118.735	118.735	11,356.00
19:20	118.7375	118.7375	118.7375	118.7375	12,176.00
19:30	118.8496	118.8496	118.8496	118.8496	18,966.00
19:40	118.625	118.625	118.625	118.625	12,388.00
19:50	118.67	118.67	118.67	118.67	8,715.00
20:00	118.58	118.58	118.58	118.58	10,066.00
20:10	118.68	118.68	118.68	118.68	15,111.00
20:20	118.89	118.89	118.89	118.89	8,181.00
20:30	119.05	119.05	119.05	119.05	12,781.00
20:40	119.145	119.145	119.145	119.145	11,649.00
20:50	119.29	119.29	119.29	119.29	14,864.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.10.2025 16:30	120.2	119.515	119.905	119.515	1,111,540.00
31.10.2025 17:00	119.59	119.12	119.59	119.32	1,103,587.00
31.10.2025 17:30	119.545	119.1	119.25	119.14	1,668,390.00
31.10.2025 18:00	119.56	119.13	119.13	119.505	2,645,915.00
31.10.2025 18:30	119.505	119.07	119.505	119.13	2,607,019.00
31.10.2025 19:00	119.53	119.005	119.195	119.41	3,133,402.00
31.10.2025 19:30	119.59	119.32	119.435	119.38	3,676,036.00
31.10.2025 20:00	119.74	119.45	119.45	119.6525	2,693,116.00
31.10.2025 20:30	119.955	119.3301	119.6875	119.87	4,037,342.00
31.10.2025 21:00	120.19	119.82	119.83	120.155	5,475,172.00
31.10.2025 21:30	120.52	119.98	120.18	119.98	6,977,708.00
03.11.2025 16:30	119.46	118.4624	119.46	118.845	179,116.00
03.11.2025 17:00	119.07	118.3	118.78	118.345	639,996.00
03.11.2025 17:30	118.725	118.045	118.255	118.385	807,434.00
03.11.2025 18:00	118.98	118.3	118.3	118.6675	1,094,241.00
03.11.2025 18:30	118.94	118.59	118.66	118.77	1,561,205.00
03.11.2025 19:00	118.76	118.096	118.65	118.28	2,252,300.00
03.11.2025 19:30	118.585	118.3	118.3	118.47	1,664,434.00
03.11.2025 20:00	118.53	118.15	118.51	118.215	1,967,754.00
03.11.2025 20:30	118.49	118.2	118.23	118.35	2,172,168.00
03.11.2025 21:00	118.435	117.937	118.35	118.43	2,590,373.00
03.11.2025 21:30	118.45	118.19	118.43	118.44	2,409,411.00
03.11.2025 22:00	118.78	118.5	118.605	118.6	3,794,657.00
03.11.2025 22:30	118.72	118.27	118.57	118.72	4,008,465.00
04.11.2025 16:30	119	117.75	118.52	118.0125	69,959.00
04.11.2025 17:00	118.71	117.97	118.03	118.0585	236,037.00
04.11.2025 17:30	118.28	117.75	118.205	118.255	438,683.00
04.11.2025 18:00	118.66	118.247	118.345	118.514	780,119.00
04.11.2025 18:30	118.84	118.49	118.49	118.81	658,777.00
04.11.2025 19:00	118.91	118.57	118.815	118.735	1,417,432.00
04.11.2025 19:30	118.8	118.54	118.6835	118.6	1,379,217.00
04.11.2025 20:00	119.13	118.635	118.64	119.115	1,581,467.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.11.2024	133.36	128.00	128.39	133.26	1,536,046.00
06.11.2024	129.66	124.34	126.59	129.17	3,670,279.00
07.11.2024	132.17	128.78	129.00	131.16	1,566,524.00
11.11.2024	134.74	132.38	133.53	133.46	1,046,398.00
12.11.2024	133.23	128.62	132.55	128.87	1,410,380.00
13.11.2024	131.40	127.22	131.00	127.48	1,849,814.00
14.11.2024	131.09	127.94	128.56	129.44	1,416,496.00
15.11.2024	129.88	127.72	129.05	128.89	1,500,852.00
18.11.2024	129.55	127.46	127.99	128.57	1,112,245.00
19.11.2024	129.06	126.42	128.18	128.51	1,292,233.00
20.11.2024	128.60	127.02	128.38	128.06	1,129,674.00
21.11.2024	130.13	127.89	128.53	128.12	1,510,436.00
22.11.2024	130.00	127.80	129.16	129.76	1,259,458.00
25.11.2024	139.09	130.79	131.73	137.65	3,180,399.00
26.11.2024	137.40	133.80	136.31	135.60	1,510,496.00
27.11.2024	138.53	136.24	137.94	136.53	1,270,836.00
29.11.2024	139.31	135.24	138.00	135.27	1,072,654.00
02.12.2024	136.09	133.46	134.92	135.14	1,500,753.00
03.12.2024	136.14	133.94	135.83	134.00	863,484.00
04.12.2024	133.06	128.78	132.32	129.30	1,880,779.00
05.12.2024	129.82	127.57	129.33	127.87	1,573,952.00
06.12.2024	130.73	125.37	129.95	126.82	1,674,360.00
09.12.2024	128.59	126.45	127.78	128.47	1,802,886.00
10.12.2024	126.95	124.01	125.77	125.34	2,146,351.00
11.12.2024	126.01	121.40	125.90	121.91	2,636,708.00
12.12.2024	121.94	120.36	120.45	120.69	1,898,234.00
13.12.2024	119.80	117.02	119.65	118.42	2,174,667.00
16.12.2024	119.82	116.56	118.26	117.04	2,067,853.00
17.12.2024	117.99	115.19	116.93	115.89	2,155,839.00
18.12.2024	116.91	111.17	116.40	111.29	2,795,019.00
19.12.2024	110.71	107.21	107.90	108.89	3,752,825.00
20.12.2024	111.18	108.57	109.17	110.52	4,504,651.00
23.12.2024	110.58	109.00	109.95	110.13	1,456,795.00
24.12.2024	110.83	109.61	109.86	110.75	700,926.00
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

צרו איתנו קשר *5988