גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:57

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רוקוול אוטומיישן

Rockwell Automation

מניה ROK ניו-יורק USD

שער

324.30

שינוי

-0.02%

שינוי ב USD

-0.05

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	326.42	326.42	326.42	326.42	0.00
16:50	324.1	324.1	324.1	324.1	11,372.00
17:00	322.15	322.15	322.15	322.15	50,575.00
17:10	323.32	323.32	323.32	323.32	38,398.00
17:20	324.07	324.07	324.07	324.07	18,777.00
17:30	324.29	324.29	324.29	324.29	11,399.00
17:40	324.45	324.45	324.45	324.45	10,885.00
17:50	324.9	324.9	324.9	324.9	14,865.00
18:00	324.52	324.52	324.52	324.52	6,986.00
18:10	324.44	324.44	324.44	324.44	34,538.00
18:20	324.46	324.46	324.46	324.46	15,874.00
18:30	324.69	324.69	324.69	324.69	21,248.00
18:40	323.5	323.5	323.5	323.5	26,244.00
18:50	323.615	323.615	323.615	323.615	23,482.00
19:00	324.36	324.36	324.36	324.36	16,471.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	322.68	321.2372	322.035	322.46	450,441.00
06.06.2025 17:30	322.7733	322.04	322.04	322.635	466,762.00
06.06.2025 18:00	323.3725	322.405	322.74	322.89	2,196,823.00
06.06.2025 18:30	323.72	322.9559	323.065	323.52	4,068,965.00
06.06.2025 19:00	324.35	323.3634	323.835	323.865	3,133,822.00
06.06.2025 19:30	324.215	322.84	323.855	323.03	3,186,156.00
06.06.2025 20:00	323.96	322.605	323.03	323.71	3,308,283.00
06.06.2025 20:30	323.94	323.58	323.695	323.81	4,041,411.00
06.06.2025 21:00	324.18	323.68	323.73	323.68	3,526,448.00
06.06.2025 21:30	324.53	323.785	323.785	324.41	5,090,649.00
06.06.2025 22:00	324.755	324.15	324.28	324.43	9,358,084.00
06.06.2025 22:30	324.64	324.0586	324.25	324.53	9,306,111.00
09.06.2025 16:30	325.2	323.905	325.175	324.085	404,229.00
09.06.2025 17:00	326.45	324.085	324.085	326.03	1,001,297.00
09.06.2025 17:30	326.59	325.91	326.365	326.42	1,111,267.00
09.06.2025 18:00	327.15	325.9201	326.695	326.22	1,676,968.00
09.06.2025 18:30	327.05	326.29	326.4	327	1,790,323.00
09.06.2025 19:00	327.3	326.81	326.965	326.9525	1,893,333.00
09.06.2025 19:30	327.89	326.94	326.94	327.89	3,032,489.00
09.06.2025 20:00	328.26	327.565	327.885	328.24	2,473,573.00
09.06.2025 20:30	328.36	327.975	328.27	328.36	3,049,190.00
09.06.2025 21:00	328.36	327.34	328.235	327.34	3,278,850.00
09.06.2025 21:30	327.5	327.125	327.28	327.4	4,738,137.00
09.06.2025 22:00	327.4	326	327.28	326.1868	7,159,746.00
09.06.2025 22:30	326.09	324.09	325.985	324.09	10,148,873.00
10.06.2025 16:30	328.74	321.61	327.83	322.52	1,795,144.00
10.06.2025 17:00	324.83	322.675	322.675	324.83	2,180,114.00
10.06.2025 17:30	325.96	323.92	324.8296	323.92	2,258,355.00
10.06.2025 18:00	324.785	324.02	324.37	324.12	4,652,956.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
11.11.2024	281.69	272.35	272.35	277.82	891,070.00
12.11.2024	280.73	275.47	276.99	277.88	1,038,898.00
13.11.2024	288.54	279.82	280.85	286.57	1,028,667.00
14.11.2024	290.08	283.26	285.90	286.43	1,341,862.00
15.11.2024	290.97	284.74	286.32	286.15	1,109,670.00
18.11.2024	286.06	281.03	284.09	283.13	950,889.00
19.11.2024	280.62	277.33	279.55	278.14	944,243.00
20.11.2024	281.55	277.77	281.45	280.08	995,871.00
21.11.2024	281.79	276.94	281.79	278.30	992,375.00
22.11.2024	296.00	278.38	280.00	290.86	1,788,231.00
25.11.2024	303.55	293.20	293.75	298.70	2,234,808.00
26.11.2024	298.40	293.00	295.85	296.00	1,164,618.00
27.11.2024	299.95	292.86	296.73	294.95	637,054.00
29.11.2024	298.72	294.61	295.50	295.14	395,626.00
02.12.2024	298.75	294.29	295.50	297.12	723,765.00
03.12.2024	297.00	290.83	295.48	291.56	676,872.00
04.12.2024	294.24	290.63	292.36	293.83	575,861.00
05.12.2024	302.96	295.85	298.26	297.10	993,226.00
06.12.2024	300.45	293.10	298.85	295.42	652,494.00
09.12.2024	302.72	297.00	298.50	298.72	905,189.00
10.12.2024	299.00	293.15	297.45	293.70	900,447.00
11.12.2024	299.92	295.61	297.91	297.38	804,738.00
12.12.2024	303.90	297.32	298.80	302.92	1,331,765.00
13.12.2024	304.29	296.20	301.64	297.20	1,306,632.00
16.12.2024	296.96	292.26	294.61	296.09	794,428.00
17.12.2024	295.78	290.47	295.00	293.49	1,238,398.00
18.12.2024	296.48	287.25	293.84	287.69	1,475,065.00
19.12.2024	293.80	279.86	290.52	286.00	1,336,737.00
20.12.2024	292.38	282.63	284.39	289.79	2,981,680.00
23.12.2024	289.95	285.16	288.46	289.21	565,384.00
24.12.2024	292.48	287.47	288.98	292.20	280,440.00
26.12.2024	294.36	289.46	290.60	293.88	371,233.00
27.12.2024	294.71	289.05	291.92	290.50	382,253.00
30.12.2024	287.82	282.96	286.99	285.64	538,973.00
31.12.2024	287.81	284.96	286.65	285.79	375,075.00
06.01.2025	287.48	281.03	285.39	281.46	564,141.00
07.01.2025	284.68	279.68	282.07	281.31	557,882.00
08.01.2025	281.08	276.52	277.74	279.56	482,501.00
10.01.2025	278.15	272.08	274.38	273.40	837,101.00
13.01.2025	276.27	269.54	270.00	275.53	655,923.00
14.01.2025	278.30	274.39	276.71	276.98	520,148.00
15.01.2025	282.95	274.55	282.07	276.11	698,161.00
16.01.2025	282.26	276.65	279.48	280.96	813,048.00
17.01.2025	287.48	281.61	283.74	286.60	942,065.00
21.01.2025	292.98	289.13	289.15	290.77	748,990.00
22.01.2025	292.94	288.54	292.94	288.95	679,940.00
23.01.2025	291.01	286.22	288.50	290.70	632,938.00
24.01.2025	291.76	287.30	290.69	288.43	720,235.00
27.01.2025	289.70	281.72	288.07	284.22	540,561.00
28.01.2025	284.06	278.00	282.66	282.24	780,163.00
29.01.2025	282.52	278.67	280.67	278.90	386,158.00
30.01.2025	280.95	274.45	277.32	279.00	845,376.00
31.01.2025	280.92	276.56	279.95	278.43	873,270.00
03.02.2025	272.07	266.17	272.07	269.74	186,844.00
04.02.2025	274.71	269.96	272.91	270.34	631,969.00
05.02.2025	271.95	267.84	271.87	269.75	328,362.00
06.02.2025	273.49	266.39	272.33	268.72	1,165,445.00
07.02.2025	271.83	266.75	271.44	268.40	1,618,268.00
10.02.2025	308.70	284.50	290.67	302.34	2,936,129.00
11.02.2025	307.00	299.72	304.99	303.75	1,268,434.00
12.02.2025	303.30	298.80	301.48	301.95	944,790.00
13.02.2025	301.41	297.61	301.23	298.96	571,980.00
14.02.2025	300.12	293.49	300.12	294.40	877,064.00
18.02.2025	301.23	292.67	295.37	301.15	737,842.00
19.02.2025	301.98	298.51	301.98	299.34	658,271.00
20.02.2025	303.58	295.38	299.17	303.18	904,319.00
21.02.2025	304.05	294.67	304.05	295.22	1,112,579.00
24.02.2025	296.38	290.80	296.09	292.63	794,692.00
25.02.2025	294.37	287.62	290.78	288.75	617,038.00
26.02.2025	291.05	286.83	290.78	287.09	711,120.00
27.02.2025	293.27	284.05	288.37	284.33	601,005.00
28.02.2025	287.59	281.21	285.33	287.15	829,867.00
03.03.2025	292.17	277.85	289.96	278.63	781,588.00
04.03.2025	273.40	263.61	271.83	267.87	1,014,890.00
05.03.2025	274.71	266.47	269.11	273.66	744,070.00
06.03.2025	273.56	268.12	269.59	271.82	1,107,296.00
07.03.2025	277.23	266.71	269.11	276.54	1,077,958.00
10.03.2025	276.03	269.04	271.99	270.37	856,466.00
11.03.2025	270.43	262.95	268.62	265.15	719,913.00
12.03.2025	268.65	258.57	267.81	261.98	848,679.00
13.03.2025	260.93	254.99	260.52	255.29	599,445.00
14.03.2025	260.84	255.45	259.37	260.19	792,416.00
17.03.2025	263.83	258.34	258.65	261.99	688,219.00
18.03.2025	261.32	255.89	261.00	258.13	775,830.00
19.03.2025	262.84	258.26	258.53	260.03	774,178.00
20.03.2025	261.25	256.39	257.14	258.09	761,554.00
21.03.2025	258.89	252.74	254.95	258.79	1,197,349.00
24.03.2025	268.35	262.61	262.92	267.96	1,286,157.00
25.03.2025	274.18	267.64	268.55	272.85	1,020,308.00
26.03.2025	274.50	267.55	271.72	269.28	769,192.00
27.03.2025	271.09	265.10	267.33	268.08	1,025,053.00
28.03.2025	266.29	257.46	265.74	258.32	974,093.00
31.03.2025	259.56	249.05	255.13	258.38	1,060,495.00
01.04.2025	259.96	254.00	257.58	258.74	839,615.00
02.04.2025	262.62	253.79	255.28	260.86	1,141,568.00
03.04.2025	250.48	237.50	250.43	239.16	1,396,638.00
04.04.2025	232.10	218.48	232.10	227.11	1,352,538.00
07.04.2025	238.54	215.71	220.22	227.62	1,896,814.00
08.04.2025	234.24	215.29	233.11	218.97	1,257,997.00
09.04.2025	244.18	215.00	216.87	242.43	1,723,307.00
10.04.2025	236.48	224.23	236.32	230.16	1,496,167.00
11.04.2025	232.14	222.29	229.17	229.38	1,536,454.00
14.04.2025	236.07	228.87	233.75	233.42	1,102,398.00
15.04.2025	238.16	231.60	233.03	233.05	803,710.00
16.04.2025	232.24	225.11	229.90	228.11	797,074.00
17.04.2025	236.80	230.00	230.00	232.29	1,447,300.00
21.04.2025	231.46	222.06	228.88	226.93	1,194,981.00
22.04.2025	234.49	227.64	230.34	234.42	1,254,635.00
23.04.2025	249.88	239.14	243.77	239.83	924,258.00
24.04.2025	248.96	239.57	240.88	248.54	692,729.00
25.04.2025	250.36	247.00	247.20	248.38	511,440.00
28.04.2025	251.39	244.15	248.72	246.54	757,352.00
29.04.2025	249.04	244.77	245.64	247.65	585,342.00
30.04.2025	247.75	240.13	244.35	247.68	1,018,712.00
01.05.2025	252.87	246.98	249.05	249.18	781,327.00
02.05.2025	257.27	252.58	253.60	253.65	940,615.00
05.05.2025	256.55	251.20	251.20	253.84	969,997.00
06.05.2025	254.92	250.32	250.63	253.05	1,112,366.00
07.05.2025	286.50	277.66	280.00	283.17	2,254,267.00
08.05.2025	294.27	285.95	288.26	291.24	1,552,760.00
09.05.2025	296.05	290.14	294.15	294.80	893,977.00
12.05.2025	305.54	299.23	304.45	299.78	1,755,729.00
13.05.2025	310.78	300.04	302.00	308.51	1,350,688.00
14.05.2025	309.10	305.00	308.00	307.54	873,662.00
15.05.2025	309.64	305.90	306.00	307.86	667,996.00
16.05.2025	309.05	305.81	308.29	309.05	664,532.00
19.05.2025	309.19	302.09	303.67	308.20	789,573.00
20.05.2025	308.70	305.52	306.83	308.09	781,817.00
21.05.2025	309.00	301.47	304.97	301.77	713,067.00
22.05.2025	308.73	298.70	301.00	306.30	1,197,472.00
23.05.2025	306.92	301.79	301.79	305.54	465,268.00
27.05.2025	313.21	306.71	309.10	313.09	944,169.00
28.05.2025	314.94	311.47	313.83	312.39	937,846.00
29.05.2025	315.05	310.24	315.00	314.93	845,395.00
30.05.2025	316.22	312.26	315.22	315.55	1,505,133.00
02.06.2025	317.84	311.17	315.00	317.28	854,522.00
03.06.2025	319.28	314.31	317.28	316.62	1,032,210.00
04.06.2025	320.32	316.09	319.38	318.89	872,383.00
05.06.2025	323.15	319.67	321.00	320.50	865,542.00
06.06.2025	324.80	320.94	323.50	324.33	750,566.00
09.06.2025	328.47	323.88	325.54	324.35	966,009.00

צרו איתנו קשר *5988