גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > רוקוול אוטומיישן > גרפים

עדכון אחרון 07.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רוקוול אוטומיישן

Rockwell Automation

מניה ROK ניו-יורק USD

שער

272.14

שינוי

-1.79%

שינוי ב USD

-4.95

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.11.2024 17:00	268.02	266.87	267.7	267.26	411,961.00
05.11.2024 17:30	267.985	266.385	267.22	266.555	802,421.00
05.11.2024 18:00	267.59	265.6	266.28	265.94	1,755,157.00
05.11.2024 18:30	266.81	265.73	265.95	266.77	2,384,691.00
05.11.2024 19:00	267.35	266.19	266.63	267.34	3,155,136.00
05.11.2024 19:30	268.26	267.37	267.37	267.93	1,633,015.00
05.11.2024 20:00	268.135	267.35	268.135	267.35	2,324,766.00
05.11.2024 20:30	268.3334	267.09	267.39	267.74	3,606,551.00
05.11.2024 21:00	268.655	267.81	267.81	268.55	3,378,882.00
05.11.2024 21:30	268.75	268.2175	268.5125	268.295	5,145,135.00
05.11.2024 22:00	269.19	268.03	268.225	269.19	5,667,996.00
05.11.2024 22:30	269.62	268.82	269.14	269.08	8,627,533.00
06.11.2024 16:30	289	281.35	281.35	288.225	1,915,607.00
06.11.2024 17:00	291.79	287.84	288.68	289.15	5,856,305.00
06.11.2024 17:30	290.15	288.74	288.74	289.355	7,569,026.00
06.11.2024 18:00	291.71	288.91	289.345	291.345	10,217,759.00
06.11.2024 18:30	294.94	291.07	291.07	292.75	14,522,455.00
06.11.2024 19:00	292.64	290.7	292.54	291.65	15,891,463.00
06.11.2024 19:30	292.145	290.9229	291.555	292.145	14,336,344.00
06.11.2024 20:00	293.88	292.005	292.375	292.19	20,865,262.00
06.11.2024 20:30	293.59	292.0801	292.77	293.1	18,312,860.00
06.11.2024 21:00	294.225	292.87	293.15	293.69	25,117,140.00
06.11.2024 21:30	294.2	292.96	294.02	293.125	24,889,518.00
06.11.2024 22:00	293.39	291.6	292.68	293.07	31,150,541.00
06.11.2024 22:30	293.3	291.98	293.16	292.385	33,374,194.00
07.11.2024 16:30	292.35	280.12	292.35	282.645	1,955,495.00
07.11.2024 17:00	282.95	280.32	282.66	282.425	5,322,735.00
07.11.2024 17:30	282.5825	279.145	282.4375	280	7,592,679.00
07.11.2024 18:00	280.5975	278.61	280.51	280.5975	9,660,555.00
07.11.2024 18:30	281.62	279.81	280.595	281.515	12,005,815.00
07.11.2024 19:00	281.355	279.16	281.355	279.8	13,074,650.00
07.11.2024 19:30	279.9	277.95	279.74	279.605	15,069,453.00
07.11.2024 20:00	280.05	278.935	279.67	279.31	17,552,727.00
07.11.2024 20:30	279.315	276.93	279.315	277.06	19,879,214.00
07.11.2024 21:00	279.14	277.19	277.28	277.99	20,063,193.00
07.11.2024 21:30	279.6	276.1567	277.93	279.53	20,695,608.00
07.11.2024 22:00	280.14	277.96	279.535	278.155	24,679,671.00
07.11.2024 22:30	278.64	276.78	278.03	276.89	33,004,145.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.11.2023	263.23	257.45	257.64	261.36	987,709.00
14.11.2023	270.69	266.17	267.50	267.55	959,867.00
15.11.2023	273.84	268.12	268.96	270.17	1,040,372.00
16.11.2023	277.42	270.17	271.24	272.78	964,749.00
17.11.2023	275.50	272.33	275.00	275.26	653,071.00
20.11.2023	272.79	269.89	270.92	271.12	1,292,166.00
21.11.2023	271.27	269.26	270.00	269.39	1,083,237.00
22.11.2023	274.84	269.55	270.00	272.80	1,020,958.00
24.11.2023	274.09	272.03	272.30	273.00	315,465.00
27.11.2023	274.50	270.34	272.54	271.06	1,043,389.00
28.11.2023	271.31	268.37	270.62	269.25	1,100,332.00
29.11.2023	272.97	268.90	272.50	270.56	879,009.00
30.11.2023	275.78	270.64	272.45	275.44	1,850,715.00
01.12.2023	281.50	275.58	275.69	281.47	1,081,489.00
04.12.2023	283.16	277.97	278.30	279.50	957,702.00
05.12.2023	279.31	274.30	278.00	275.00	614,875.00
06.12.2023	281.50	276.44	276.74	278.11	929,744.00
07.12.2023	279.39	276.29	279.25	277.89	490,976.00
08.12.2023	280.60	276.69	277.61	278.53	715,294.00
11.12.2023	284.27	278.62	279.31	279.79	729,500.00
12.12.2023	285.51	279.48	280.71	283.69	821,987.00
13.12.2023	291.27	282.79	284.30	290.97	962,824.00
14.12.2023	307.19	292.77	295.00	306.85	1,629,729.00
15.12.2023	309.79	303.80	306.17	304.37	1,703,437.00
18.12.2023	306.83	301.79	304.74	305.30	494,096.00
19.12.2023	312.37	309.50	310.58	310.48	629,495.00
20.12.2023	310.88	303.43	309.51	303.56	467,973.00
21.12.2023	307.24	303.74	306.24	306.75	500,894.00
22.12.2023	310.69	306.11	309.36	307.78	309,636.00
26.12.2023	311.80	308.77	309.12	311.04	381,839.00
27.12.2023	312.76	310.31	311.66	311.22	309,600.00
28.12.2023	311.29	308.93	309.78	310.62	331,949.00
29.12.2023	312.55	308.22	310.24	310.48	325,992.00
02.01.2024	310.00	304.98	307.28	306.38	414,694.00
03.01.2024	308.66	303.06	307.50	303.86	764,651.00
04.01.2024	307.70	303.48	303.78	304.67	752,318.00
05.01.2024	306.05	300.96	302.12	305.05	616,588.00
08.01.2024	306.82	303.16	305.22	306.06	549,420.00
09.01.2024	304.04	302.36	304.04	302.97	575,937.00
10.01.2024	304.30	301.17	302.80	302.07	681,254.00
11.01.2024	304.20	299.77	302.95	303.86	460,414.00
12.01.2024	307.65	302.29	307.35	304.59	450,434.00
16.01.2024	302.94	297.61	302.94	298.38	559,222.00
17.01.2024	296.55	293.52	295.37	295.38	574,981.00
18.01.2024	300.45	296.49	296.49	300.15	519,959.00
19.01.2024	305.00	298.38	301.39	303.45	604,554.00
22.01.2024	306.93	304.08	304.17	305.64	556,966.00
23.01.2024	307.32	303.57	306.80	304.27	427,272.00
24.01.2024	307.30	300.32	307.30	300.35	543,634.00
25.01.2024	306.98	303.22	303.29	304.24	504,168.00
26.01.2024	306.31	302.45	305.76	303.00	385,533.00
29.01.2024	304.84	300.61	301.70	304.62	529,203.00
30.01.2024	307.71	301.41	303.02	307.22	726,534.00
31.01.2024	272.71	252.11	263.90	253.28	6,455,314.00
01.02.2024	265.31	257.58	258.05	263.01	2,079,352.00
02.02.2024	270.93	259.59	261.75	268.01	1,710,182.00
05.02.2024	269.24	263.49	265.90	266.32	1,224,953.00
06.02.2024	267.35	259.85	267.35	259.98	1,765,816.00
07.02.2024	270.18	261.39	261.49	269.02	1,866,334.00
08.02.2024	279.77	270.22	270.49	278.71	2,027,471.00
09.02.2024	284.58	278.68	279.00	283.50	1,503,832.00
12.02.2024	286.61	279.79	283.50	280.69	1,329,296.00
13.02.2024	280.00	273.57	277.32	278.38	1,451,177.00
14.02.2024	280.40	276.58	279.21	279.93	1,039,081.00
15.02.2024	283.77	279.18	280.52	281.38	1,424,063.00
16.02.2024	283.91	279.60	279.92	279.72	1,152,606.00
20.02.2024	285.90	271.87	276.31	272.62	1,767,067.00
21.02.2024	274.97	268.60	270.91	274.63	932,791.00
22.02.2024	280.36	276.31	278.07	278.62	1,054,836.00
23.02.2024	283.04	278.85	278.85	280.51	786,100.00
26.02.2024	281.49	276.53	279.60	277.81	762,272.00
27.02.2024	281.66	278.77	279.70	280.97	784,394.00
28.02.2024	286.64	280.00	280.00	286.41	1,226,111.00
29.02.2024	287.76	282.75	287.59	285.08	1,155,256.00
01.03.2024	289.63	285.00	285.00	289.05	879,086.00
04.03.2024	290.15	284.49	289.82	288.17	1,473,200.00
05.03.2024	288.61	284.40	287.34	287.68	661,955.00
06.03.2024	292.15	286.76	287.68	291.18	778,296.00
07.03.2024	296.45	290.64	294.19	294.14	552,032.00
08.03.2024	298.63	292.16	296.49	294.59	635,419.00
11.03.2024	293.30	283.10	291.16	284.79	1,259,473.00
12.03.2024	284.88	279.80	284.88	283.88	974,822.00
13.03.2024	287.77	281.25	281.89	284.38	825,710.00
14.03.2024	288.49	277.19	285.84	280.00	970,263.00
15.03.2024	280.95	277.74	278.10	280.88	1,372,986.00
18.03.2024	283.88	278.01	280.24	278.17	567,009.00
19.03.2024	278.78	269.07	272.50	278.19	1,328,091.00
20.03.2024	285.66	263.69	278.83	281.78	2,011,672.00
21.03.2024	292.11	281.72	283.62	290.09	1,204,612.00
22.03.2024	291.57	284.13	290.06	286.38	1,149,744.00
25.03.2024	285.42	282.11	283.81	282.46	668,741.00
26.03.2024	287.29	283.61	284.56	284.45	620,884.00
27.03.2024	291.77	284.57	285.95	291.21	664,123.00
28.03.2024	292.68	289.07	291.00	291.33	605,702.00
01.04.2024	291.19	283.23	291.13	283.37	676,594.00
02.04.2024	283.77	278.21	283.00	280.23	942,096.00
03.04.2024	283.75	278.72	278.72	279.88	1,062,501.00
04.04.2024	284.13	275.11	281.00	276.33	934,767.00
05.04.2024	280.32	275.93	278.48	279.24	597,469.00
08.04.2024	283.21	278.44	280.53	282.05	683,156.00
09.04.2024	288.17	282.18	282.85	286.83	867,243.00
10.04.2024	282.48	276.94	282.10	282.06	809,813.00
11.04.2024	288.92	281.56	282.04	288.52	915,747.00
12.04.2024	287.95	282.75	284.54	284.82	1,120,891.00
15.04.2024	290.67	284.13	288.82	285.90	1,369,393.00
16.04.2024	284.84	275.96	284.43	281.39	1,092,057.00
17.04.2024	283.15	275.91	282.30	278.65	816,478.00
18.04.2024	281.45	273.14	280.93	273.50	1,124,610.00
19.04.2024	275.29	269.47	274.40	269.96	1,196,078.00
22.04.2024	275.48	270.28	270.91	273.47	884,670.00
23.04.2024	278.83	272.47	273.60	276.33	663,016.00
24.04.2024	279.38	274.70	277.85	275.56	598,696.00
25.04.2024	278.76	271.47	272.84	276.95	910,927.00
26.04.2024	282.55	273.50	275.98	280.12	626,079.00
29.04.2024	282.50	278.11	280.23	279.97	529,930.00
30.04.2024	279.32	270.71	278.18	270.96	641,243.00
01.05.2024	273.72	267.00	270.24	269.75	840,586.00
02.05.2024	273.32	267.70	272.49	270.04	808,751.00
03.05.2024	277.71	272.74	273.89	274.05	991,354.00
06.05.2024	278.71	275.55	278.37	277.39	993,554.00
07.05.2024	282.52	263.51	270.00	272.04	2,378,414.00
08.05.2024	273.98	266.15	270.44	273.59	1,355,344.00
09.05.2024	273.08	268.75	272.14	270.50	1,512,129.00
10.05.2024	274.06	269.33	272.49	273.59	1,145,773.00
13.05.2024	275.00	267.99	274.67	268.92	1,150,264.00
14.05.2024	274.25	269.51	269.51	270.84	716,054.00
15.05.2024	276.41	272.55	273.80	275.23	810,829.00
16.05.2024	273.39	269.30	273.27	271.14	681,224.00
17.05.2024	274.57	268.38	273.88	269.76	516,201.00
20.05.2024	272.58	268.41	269.98	271.22	660,890.00
21.05.2024	272.73	269.07	269.76	270.36	697,919.00
22.05.2024	278.20	269.24	270.78	270.81	905,146.00
23.05.2024	272.79	261.83	271.37	262.04	877,439.00
28.05.2024	264.00	257.69	264.00	258.60	990,726.00
29.05.2024	257.48	254.45	255.42	255.28	891,134.00
30.05.2024	257.35	254.80	255.12	257.18	982,187.00
31.05.2024	259.57	255.28	257.44	257.53	1,692,507.00
03.06.2024	268.10	254.58	268.10	257.96	1,137,899.00
04.06.2024	258.02	251.28	255.57	254.99	706,519.00
05.06.2024	259.58	255.11	256.85	259.54	567,187.00
06.06.2024	259.30	253.20	259.30	255.26	480,358.00
07.06.2024	257.36	252.44	254.23	255.91	425,427.00
10.06.2024	256.38	254.17	255.10	255.23	529,664.00
11.06.2024	255.47	251.31	253.78	255.09	479,318.00
12.06.2024	264.61	258.88	259.92	262.16	661,525.00
13.06.2024	261.34	257.26	260.59	260.72	515,978.00
14.06.2024	259.00	249.00	257.02	254.39	741,019.00
17.06.2024	260.39	254.00	254.61	258.51	950,984.00
18.06.2024	262.00	258.00	258.15	260.31	696,111.00
20.06.2024	262.55	257.03	259.86	260.52	1,132,322.00
21.06.2024	260.63	255.79	260.34	258.52	2,065,132.00
24.06.2024	267.41	258.63	260.00	265.87	1,015,311.00
25.06.2024	272.93	265.29	267.00	265.87	1,490,403.00
26.06.2024	267.58	260.79	262.98	266.99	1,028,591.00
27.06.2024	268.16	264.84	267.50	267.66	829,581.00
28.06.2024	277.25	267.33	267.99	275.28	4,314,541.00
01.07.2024	275.03	264.66	274.82	265.52	954,105.00
02.07.2024	267.72	263.63	265.51	264.90	660,658.00
03.07.2024	269.06	264.89	266.32	266.34	405,268.00
05.07.2024	265.79	261.69	265.68	264.07	490,888.00
08.07.2024	266.80	263.00	263.27	265.11	342,220.00
09.07.2024	266.19	260.08	264.86	261.24	498,201.00
10.07.2024	265.53	258.02	259.95	265.08	516,285.00
11.07.2024	274.93	265.55	267.64	274.23	710,595.00
12.07.2024	285.31	274.73	276.99	283.35	1,083,197.00
15.07.2024	291.00	284.18	285.00	285.20	897,944.00
16.07.2024	294.65	286.63	286.63	294.37	968,849.00
17.07.2024	293.80	286.28	291.68	287.86	748,044.00
18.07.2024	285.09	271.67	280.03	272.46	1,051,893.00
19.07.2024	275.53	267.56	274.09	269.76	747,540.00
22.07.2024	-99.99	-99.99	272.29	273.09	0.00
23.07.2024	277.35	271.50	275.34	272.15	481,532.00
24.07.2024	272.87	262.66	270.10	263.07	696,127.00
25.07.2024	275.00	260.00	263.36	271.00	1,222,328.00
26.07.2024	278.63	273.48	275.00	277.04	688,641.00
29.07.2024	278.00	270.02	276.50	272.21	571,241.00
30.07.2024	276.65	271.39	274.16	275.43	521,817.00
31.07.2024	282.20	276.34	278.90	278.65	520,257.00
01.08.2024	276.90	259.93	274.76	264.62	1,033,400.00
02.08.2024	259.98	250.45	259.25	253.47	831,528.00
05.08.2024	252.25	242.81	243.03	248.27	886,835.00
06.08.2024	254.71	247.05	249.65	250.77	783,975.00
07.08.2024	265.24	246.06	254.99	249.16	1,553,063.00
08.08.2024	261.08	248.41	248.84	259.14	879,044.00
09.08.2024	261.11	255.35	258.20	258.15	623,931.00
12.08.2024	258.44	251.62	256.10	253.01	542,302.00
13.08.2024	261.00	253.13	255.51	260.25	940,166.00
14.08.2024	262.81	258.87	261.00	261.17	860,069.00
15.08.2024	268.03	263.10	265.50	263.82	595,087.00
16.08.2024	267.31	260.60	263.49	262.69	546,674.00
19.08.2024	266.55	262.28	263.45	265.20	377,962.00
20.08.2024	267.34	263.97	264.65	265.41	449,926.00
21.08.2024	267.96	262.62	267.00	265.55	849,778.00
22.08.2024	267.11	262.16	266.58	263.03	485,500.00
23.08.2024	271.44	263.91	264.75	270.98	499,838.00
26.08.2024	273.64	267.14	272.17	268.10	377,053.00
27.08.2024	267.25	262.76	267.25	263.32	518,129.00
28.08.2024	263.92	260.14	263.82	261.93	580,958.00
29.08.2024	269.26	262.28	264.03	266.52	545,442.00
30.08.2024	272.32	265.70	268.43	272.03	962,044.00
03.09.2024	270.36	259.91	269.49	261.48	632,532.00
04.09.2024	262.14	255.88	260.57	256.66	657,236.00
05.09.2024	258.68	253.20	255.86	256.92	560,069.00
06.09.2024	261.88	253.91	260.26	255.68	609,187.00
09.09.2024	262.20	257.86	259.23	259.25	579,273.00
10.09.2024	262.27	257.05	260.50	261.99	552,806.00
11.09.2024	258.60	249.32	258.27	256.85	1,189,153.00
12.09.2024	258.46	252.19	257.68	258.00	646,400.00
13.09.2024	264.49	258.07	259.48	262.92	535,038.00
16.09.2024	266.19	261.87	264.95	262.08	547,635.00
17.09.2024	265.21	260.98	262.79	263.20	724,390.00
18.09.2024	268.58	261.92	265.78	262.74	691,307.00
19.09.2024	270.32	264.60	270.00	268.23	801,000.00
20.09.2024	265.93	260.01	265.35	261.60	1,304,857.00
23.09.2024	262.55	258.65	262.07	261.06	641,420.00
24.09.2024	263.58	259.20	261.83	261.98	805,575.00
25.09.2024	261.78	257.14	261.69	258.04	733,692.00
26.09.2024	271.88	262.39	262.39	271.16	980,541.00
27.09.2024	277.94	270.47	274.35	270.61	899,672.00
30.09.2024	270.50	265.51	270.50	268.46	595,432.00
01.10.2024	269.23	263.15	268.24	265.26	523,803.00
02.10.2024	266.53	260.31	263.88	266.28	682,079.00
03.10.2024	265.00	261.00	264.74	264.97	569,717.00
04.10.2024	269.89	264.25	269.13	267.01	415,748.00
07.10.2024	267.61	264.68	264.68	267.22	368,347.00
08.10.2024	267.76	261.75	267.76	266.16	434,507.00
09.10.2024	271.10	265.29	266.87	269.81	417,598.00
10.10.2024	269.60	265.74	267.02	268.15	440,383.00
11.10.2024	273.84	268.33	268.48	271.16	597,850.00
14.10.2024	275.84	269.95	271.92	275.27	389,508.00
15.10.2024	277.05	271.42	275.18	272.22	490,544.00
16.10.2024	276.39	272.99	273.68	274.24	535,184.00
17.10.2024	274.01	270.48	272.66	272.63	553,662.00
18.10.2024	275.80	272.72	275.80	272.82	525,541.00
21.10.2024	273.33	268.91	271.94	269.94	465,784.00
22.10.2024	269.90	266.70	269.22	268.79	305,888.00
23.10.2024	269.79	263.62	268.17	266.44	473,156.00
24.10.2024	268.68	264.38	267.42	267.68	480,884.00
25.10.2024	271.21	267.90	270.29	269.86	380,415.00
28.10.2024	273.61	271.18	272.00	271.33	588,938.00
29.10.2024	271.77	267.85	270.89	268.43	481,001.00
30.10.2024	270.68	266.27	267.99	266.63	631,784.00
31.10.2024	268.12	265.51	265.51	266.71	706,153.00
04.11.2024	267.93	262.68	266.03	264.65	733,802.00
05.11.2024	269.67	263.20	263.83	269.20	792,683.00
06.11.2024	294.94	280.17	283.00	294.00	2,174,611.00
07.11.2024	292.67	275.92	292.35	277.09	2,023,594.00

צרו איתנו קשר *5988