גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטנלי בלק אנד דקר > גרפים

עדכון אחרון 19:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטנלי בלק אנד דקר

Stanley Black & Decker

מניה SWK ניו-יורק USD

שער

69.565

שינוי

+3.50%

שינוי ב USD

2.36

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	68.14	68.14	68.14	68.14	0.00
16:50	67.52	67.52	67.52	67.52	53,532.00
17:00	67.86	67.86	67.86	67.86	36,711.00
17:10	68.56	68.56	68.56	68.56	26,610.00
17:20	68.72	68.72	68.72	68.72	77,428.00
17:30	69.015	69.015	69.015	69.015	132,051.00
17:40	69.165	69.165	69.165	69.165	102,933.00
17:50	69.255	69.255	69.255	69.255	24,046.00
18:00	68.905	68.905	68.905	68.905	28,666.00
18:10	69.345	69.345	69.345	69.345	50,507.00
18:20	69.23	69.23	69.23	69.23	40,325.00
18:30	69.6199	69.6199	69.6199	69.6199	35,617.00
18:40	69.57	69.57	69.57	69.57	36,511.00
18:50	69.52	69.52	69.52	69.52	78,266.00
19:00	69.45	69.45	69.45	69.45	29,523.00
19:10	69.52	69.52	69.52	69.52	45,711.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	66.63	66.125	66.32	66.48	542,280.00
06.06.2025 17:30	66.39	66.15	66.35	66.27	641,483.00
06.06.2025 18:00	66.575	65.82	66.265	66.12	1,183,473.00
06.06.2025 18:30	66.32	65.93	66.1	66.26	1,431,215.00
06.06.2025 19:00	66.265	66.155	66.265	66.22	1,661,844.00
06.06.2025 19:30	66.33	66.04	66.25	66.1	1,857,606.00
06.06.2025 20:00	66.0997	65.7001	66.0997	65.79	1,982,892.00
06.06.2025 20:30	65.85	65.52	65.81	65.52	2,431,598.00
06.06.2025 21:00	65.66	65.51	65.59	65.53	3,030,342.00
06.06.2025 21:30	65.715	65.58	65.58	65.7	2,708,836.00
06.06.2025 22:00	65.885	65.65	65.68	65.87	4,265,043.00
06.06.2025 22:30	66.205	65.88	65.9	66.18	4,686,232.00
09.06.2025 16:30	67.87	66.875	67.24	67.15	202,582.00
09.06.2025 17:00	67.6	67.065	67.23	67.25	550,963.00
09.06.2025 17:30	67.5	67.015	67.14	67.225	930,640.00
09.06.2025 18:00	67.365	67.18	67.28	67.2	1,080,052.00
09.06.2025 18:30	67.28	67.07	67.21	67.15	1,689,275.00
09.06.2025 19:00	67.385	67.13	67.13	67.33	1,963,451.00
09.06.2025 19:30	67.6	67.2	67.3316	67.5625	2,138,517.00
09.06.2025 20:00	67.96	67.58	67.58	67.835	2,329,314.00
09.06.2025 20:30	67.92	67.72	67.84	67.78	2,783,001.00
09.06.2025 21:00	68.04	67.78	67.8	68.035	3,576,052.00
09.06.2025 21:30	68.12	67.8	68.0495	67.84	4,299,502.00
09.06.2025 22:00	67.845	67.6	67.845	67.61	3,616,765.00
09.06.2025 22:30	67.665	67.21	67.61	67.21	5,196,343.00
10.06.2025 16:30	68.175	67.36	67.81	68.065	173,534.00
10.06.2025 17:00	69.06	68.2	68.2	69.06	453,455.00
10.06.2025 17:30	69.37	68.905	69.139	69.05	1,127,049.00
10.06.2025 18:00	69.62	69.14	69.1634	69.6	1,966,781.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	84.10	80.62	81.50	83.69	1,940,806.00
12.06.2024	89.07	86.14	86.16	86.98	2,173,327.00
13.06.2024	86.86	84.00	86.40	85.89	1,548,146.00
14.06.2024	85.44	82.62	84.71	83.55	855,335.00
17.06.2024	84.78	83.20	83.20	84.36	944,044.00
18.06.2024	85.28	83.51	84.36	84.13	1,140,915.00
20.06.2024	84.73	83.32	83.77	84.06	838,921.00
21.06.2024	84.51	82.84	84.05	84.34	1,902,491.00
24.06.2024	85.95	84.00	84.70	84.74	1,051,263.00
25.06.2024	84.46	81.61	84.46	81.87	1,309,333.00
26.06.2024	81.89	80.68	81.51	81.53	1,149,433.00
27.06.2024	81.69	80.75	81.40	81.45	983,404.00
28.06.2024	82.16	78.89	81.70	79.89	3,419,304.00
01.07.2024	80.36	77.70	79.99	77.75	1,806,609.00
02.07.2024	79.60	77.83	77.99	79.39	1,328,258.00
03.07.2024	80.74	79.14	79.65	79.88	894,537.00
05.07.2024	79.95	78.81	79.55	79.58	1,175,475.00
08.07.2024	81.39	80.13	80.24	81.29	1,449,259.00
09.07.2024	81.51	80.79	81.01	80.85	1,031,156.00
10.07.2024	83.11	80.64	80.82	83.08	933,944.00
11.07.2024	87.05	84.38	85.04	86.93	1,547,925.00
12.07.2024	88.87	87.37	88.03	88.41	1,246,888.00
15.07.2024	88.51	86.64	88.20	86.92	1,880,506.00
16.07.2024	90.59	87.31	87.57	90.04	1,737,466.00
17.07.2024	90.51	88.57	89.14	89.51	1,343,527.00
18.07.2024	91.68	86.86	88.93	87.37	1,762,948.00
19.07.2024	87.77	86.30	87.68	86.95	1,389,541.00
22.07.2024	-99.99	-99.99	87.67	87.24	0.00
23.07.2024	88.60	87.12	87.31	88.09	1,056,664.00
24.07.2024	88.80	86.27	87.93	86.39	808,975.00
25.07.2024	91.44	86.17	86.39	89.57	2,630,008.00
26.07.2024	96.94	91.02	91.66	95.43	3,720,769.00
29.07.2024	96.82	95.10	95.55	96.43	2,976,565.00
30.07.2024	106.23	102.27	104.13	106.05	4,220,627.00
31.07.2024	108.15	104.06	106.65	105.62	4,758,949.00
01.08.2024	106.91	100.82	105.49	101.50	3,024,458.00
02.08.2024	98.73	95.13	96.93	98.63	1,916,613.00
05.08.2024	97.36	92.03	93.51	95.71	1,828,296.00
06.08.2024	99.13	95.33	95.60	96.26	1,175,601.00
07.08.2024	98.12	93.03	98.12	93.07	1,771,462.00
08.08.2024	95.35	94.09	94.27	94.44	1,016,104.00
09.08.2024	94.96	93.15	94.45	94.76	825,129.00
12.08.2024	94.90	92.86	94.43	93.00	1,064,335.00
13.08.2024	97.24	93.25	93.79	96.87	1,483,032.00
14.08.2024	97.35	95.17	96.88	95.38	884,783.00
15.08.2024	97.46	95.56	97.07	96.79	929,600.00
16.08.2024	97.74	96.07	96.60	97.32	915,502.00
19.08.2024	98.24	97.01	97.80	97.35	765,702.00
20.08.2024	97.61	96.31	96.92	96.96	586,789.00
21.08.2024	98.71	96.88	97.28	98.65	692,987.00
22.08.2024	99.02	97.70	98.71	98.22	564,088.00
23.08.2024	100.57	97.71	98.65	100.40	1,482,134.00
26.08.2024	102.52	100.47	101.00	100.85	981,368.00
27.08.2024	100.25	98.84	100.18	99.79	812,906.00
28.08.2024	101.26	99.57	99.79	100.18	869,956.00
29.08.2024	102.94	100.26	101.62	101.90	1,091,493.00
30.08.2024	102.85	100.58	102.50	102.36	1,179,124.00
03.09.2024	102.19	99.26	101.07	99.94	956,125.00
04.09.2024	101.02	99.20	99.76	99.88	988,304.00
05.09.2024	99.99	98.02	99.68	98.36	1,019,364.00
06.09.2024	100.25	96.82	98.36	97.18	1,169,789.00
09.09.2024	97.94	95.76	97.59	96.19	1,085,082.00
10.09.2024	96.91	95.07	96.51	96.64	945,288.00
11.09.2024	97.76	94.15	96.14	97.66	1,233,702.00
12.09.2024	98.55	96.48	97.73	97.83	966,036.00
13.09.2024	102.00	98.26	98.26	101.35	1,347,827.00
16.09.2024	103.10	101.39	102.00	102.59	816,347.00
17.09.2024	104.48	101.97	103.49	103.00	1,011,849.00
18.09.2024	107.28	103.13	103.16	104.87	2,010,815.00
19.09.2024	108.37	105.79	107.67	108.02	1,690,812.00
20.09.2024	107.17	105.66	107.08	106.93	2,326,106.00
23.09.2024	108.33	106.57	107.60	107.53	1,126,143.00
24.09.2024	108.33	106.39	107.99	107.33	1,075,876.00
25.09.2024	107.55	105.35	107.55	105.58	929,657.00
26.09.2024	108.47	107.06	107.55	108.32	834,028.00
27.09.2024	110.88	108.72	109.01	109.72	974,022.00
30.09.2024	110.50	108.04	109.14	110.13	1,035,754.00
01.10.2024	110.62	108.25	110.32	109.36	1,008,474.00
02.10.2024	109.75	107.40	107.77	109.25	1,049,545.00
03.10.2024	108.51	106.68	108.37	107.27	926,445.00
04.10.2024	109.29	106.44	109.29	107.38	755,799.00
07.10.2024	106.98	105.67	106.20	106.31	680,604.00
08.10.2024	107.34	105.28	105.90	106.54	797,094.00
09.10.2024	107.24	106.14	106.72	106.61	697,344.00
10.10.2024	107.10	105.56	106.30	106.85	733,580.00
11.10.2024	108.06	106.00	106.40	107.96	732,080.00
14.10.2024	109.06	106.40	107.49	108.85	717,032.00
15.10.2024	109.91	106.88	109.43	107.07	1,420,666.00
16.10.2024	108.48	106.11	107.86	106.36	1,479,077.00
17.10.2024	107.19	104.55	107.19	105.15	1,404,752.00
18.10.2024	106.42	104.83	105.88	106.40	1,470,996.00
21.10.2024	106.54	105.50	106.15	105.68	1,290,163.00
22.10.2024	105.30	103.45	105.00	104.83	1,635,846.00
23.10.2024	105.01	102.28	104.37	103.29	1,412,067.00
24.10.2024	103.87	102.43	103.50	102.89	964,378.00
25.10.2024	103.54	101.81	103.03	101.98	928,639.00
28.10.2024	104.35	102.66	103.39	102.92	1,621,211.00
29.10.2024	95.11	89.26	94.75	93.89	6,709,894.00
30.10.2024	96.00	93.21	93.41	93.87	2,508,172.00
31.10.2024	94.03	92.76	93.61	92.94	2,113,874.00
04.11.2024	95.80	93.47	93.51	94.42	1,313,318.00
05.11.2024	96.75	93.57	93.81	96.70	1,330,893.00
06.11.2024	95.41	89.98	93.50	92.03	5,743,006.00
07.11.2024	93.94	91.51	92.71	91.88	2,819,559.00
11.11.2024	91.31	89.78	91.31	90.20	1,411,964.00
12.11.2024	90.50	87.41	90.50	87.48	1,940,517.00
13.11.2024	88.29	85.72	88.29	86.14	2,170,124.00
14.11.2024	86.92	85.12	86.27	85.82	1,659,067.00
15.11.2024	86.64	85.29	85.85	85.45	1,523,783.00
18.11.2024	87.17	84.73	85.01	86.58	1,579,365.00
19.11.2024	86.44	84.92	85.71	86.31	1,416,535.00
20.11.2024	87.03	85.09	86.55	85.42	1,596,365.00
21.11.2024	88.43	85.25	85.42	87.67	1,692,736.00
22.11.2024	89.90	87.86	88.43	89.25	1,941,266.00
25.11.2024	93.63	90.09	90.09	92.52	1,860,852.00
26.11.2024	90.39	88.68	89.93	89.54	1,289,716.00
27.11.2024	91.36	89.60	90.49	89.77	892,552.00
29.11.2024	90.14	88.82	89.75	89.45	523,987.00
02.12.2024	89.44	87.79	89.34	89.07	1,158,127.00
03.12.2024	89.47	87.52	89.37	88.24	1,577,843.00
04.12.2024	88.32	85.76	87.88	86.03	2,310,697.00
05.12.2024	86.07	84.35	85.82	84.93	2,599,602.00
06.12.2024	86.25	83.83	85.65	84.46	1,955,841.00
09.12.2024	86.12	83.61	84.60	85.80	2,733,830.00
10.12.2024	85.49	82.97	85.02	83.90	1,809,948.00
11.12.2024	85.03	83.77	84.75	83.80	1,428,443.00
12.12.2024	84.07	82.63	83.49	82.71	1,199,733.00
13.12.2024	83.14	81.94	82.61	82.80	1,222,924.00
16.12.2024	84.15	82.38	82.78	82.79	1,551,845.00
17.12.2024	83.70	82.15	82.17	82.21	1,346,892.00
18.12.2024	83.38	79.03	82.60	79.07	1,661,567.00
19.12.2024	81.24	78.83	80.46	79.43	2,443,053.00
20.12.2024	82.70	79.61	79.70	82.00	4,889,399.00
23.12.2024	81.77	80.48	81.39	81.35	1,561,828.00
24.12.2024	81.21	80.51	81.21	81.12	454,343.00
26.12.2024	81.22	80.25	80.43	80.91	927,719.00
27.12.2024	81.47	80.02	80.23	80.58	870,040.00
30.12.2024	80.24	78.90	80.04	79.83	801,910.00
31.12.2024	80.96	80.03	80.34	80.29	1,051,018.00
06.01.2025	83.41	81.38	81.38	82.65	1,839,429.00
07.01.2025	83.20	80.91	82.68	81.65	1,279,988.00
08.01.2025	81.69	79.51	80.17	81.56	1,305,107.00
10.01.2025	80.76	79.46	79.72	80.09	1,605,780.00
13.01.2025	80.93	79.68	80.02	80.89	1,369,160.00
14.01.2025	82.50	80.92	81.78	82.36	1,014,409.00
15.01.2025	85.48	83.22	85.00	83.39	1,374,726.00
16.01.2025	84.12	82.24	83.19	83.97	853,065.00
17.01.2025	85.15	84.10	84.72	84.27	1,509,460.00
21.01.2025	86.69	84.86	85.11	86.62	1,695,387.00
22.01.2025	86.79	85.89	86.20	86.30	1,748,664.00
23.01.2025	89.20	86.29	86.83	88.49	2,079,288.00
24.01.2025	90.80	88.00	88.67	88.16	2,834,223.00
27.01.2025	90.95	88.20	88.38	90.40	2,010,176.00
28.01.2025	91.06	88.23	90.90	88.84	1,759,586.00
29.01.2025	89.96	88.27	88.76	88.39	1,954,700.00
30.01.2025	90.10	88.09	88.91	89.92	1,483,424.00
31.01.2025	90.07	87.72	89.50	88.07	2,392,477.00
03.02.2025	85.57	82.82	85.46	84.85	576,062.00
04.02.2025	87.13	85.20	85.29	86.66	4,049,503.00
05.02.2025	85.65	82.09	83.00	85.29	3,197,142.00
06.02.2025	87.25	85.47	86.80	85.91	2,406,840.00
07.02.2025	86.76	84.42	85.88	86.46	3,725,150.00
10.02.2025	87.31	84.38	87.00	85.76	2,088,435.00
11.02.2025	87.90	84.95	84.95	87.29	1,577,829.00
12.02.2025	86.05	84.32	85.82	85.30	1,682,089.00
13.02.2025	87.11	85.39	85.90	86.84	451,654.00
14.02.2025	88.61	86.94	87.10	87.10	992,378.00
18.02.2025	87.50	86.36	87.01	87.04	993,245.00
19.02.2025	88.42	86.73	87.15	88.29	1,262,446.00
20.02.2025	90.04	88.29	88.51	89.93	1,378,263.00
21.02.2025	90.75	87.26	90.40	87.95	1,364,906.00
24.02.2025	88.49	86.16	88.14	86.80	1,213,753.00
25.02.2025	88.95	86.53	87.19	87.75	1,085,176.00
26.02.2025	88.60	87.36	88.48	87.42	904,322.00
27.02.2025	87.13	85.54	86.89	85.61	1,332,341.00
28.02.2025	87.19	85.34	86.01	86.53	2,458,362.00
03.03.2025	87.79	83.80	87.38	84.08	2,399,276.00
04.03.2025	83.51	80.99	81.91	81.45	3,228,531.00
05.03.2025	84.77	82.16	82.17	83.63	1,868,589.00
06.03.2025	85.44	82.82	83.47	85.11	1,925,356.00
07.03.2025	89.33	84.58	85.05	88.97	2,538,262.00
10.03.2025	90.25	86.56	88.19	86.71	2,134,714.00
11.03.2025	86.74	82.82	86.26	82.86	2,268,305.00
12.03.2025	83.75	81.07	83.75	81.16	1,533,735.00
13.03.2025	82.06	79.34	80.77	79.40	1,452,064.00
14.03.2025	81.35	79.87	80.65	80.97	1,146,937.00
17.03.2025	81.91	80.78	81.00	81.55	1,068,670.00
18.03.2025	81.99	80.68	81.12	81.32	1,137,346.00
19.03.2025	82.43	80.36	81.08	82.16	1,421,499.00
20.03.2025	81.78	80.22	81.33	80.52	1,963,220.00
21.03.2025	80.11	78.89	79.80	79.56	2,491,040.00
24.03.2025	82.20	80.53	80.56	82.00	1,406,280.00
25.03.2025	81.56	79.70	81.00	80.47	1,702,631.00
26.03.2025	80.43	77.35	79.27	78.44	1,686,191.00
27.03.2025	79.06	77.29	78.38	77.71	1,654,243.00
28.03.2025	78.65	76.25	78.32	76.43	1,769,979.00
31.03.2025	77.49	74.31	75.61	76.88	1,776,880.00
01.04.2025	76.82	75.45	76.80	76.14	1,845,730.00
02.04.2025	77.14	75.00	75.10	76.98	2,062,447.00
03.04.2025	71.30	64.65	71.20	64.66	6,027,943.00
04.04.2025	63.56	57.77	63.00	62.88	6,995,871.00
07.04.2025	63.98	58.30	60.74	59.27	6,428,613.00
08.04.2025	61.60	54.89	61.60	55.86	7,070,775.00
09.04.2025	64.56	53.91	54.68	64.22	7,901,911.00
10.04.2025	61.73	55.88	61.71	58.68	5,023,704.00
11.04.2025	59.39	56.38	58.44	59.01	3,764,509.00
14.04.2025	60.79	58.92	60.79	60.10	2,874,679.00
15.04.2025	60.83	58.83	59.64	58.86	2,213,738.00
16.04.2025	59.10	56.35	58.21	56.81	2,176,665.00
17.04.2025	58.18	56.72	56.75	57.21	2,922,262.00
21.04.2025	57.16	55.38	56.13	56.37	2,918,702.00
22.04.2025	59.13	57.16	57.16	58.38	2,300,977.00
23.04.2025	63.75	59.13	60.69	59.14	3,335,073.00
24.04.2025	62.01	59.14	59.91	61.92	1,948,395.00
25.04.2025	62.37	61.17	61.61	61.68	1,985,967.00
28.04.2025	63.35	61.13	61.62	61.28	2,504,344.00
29.04.2025	61.96	60.59	61.00	61.26	3,119,012.00
30.04.2025	62.27	58.43	61.28	60.02	7,188,239.00
01.05.2025	60.69	58.53	60.32	58.94	4,394,282.00
02.05.2025	62.73	59.95	60.23	61.39	3,739,019.00
05.05.2025	61.30	59.92	61.30	60.08	2,482,106.00
06.05.2025	59.76	58.68	59.07	58.98	2,089,725.00
07.05.2025	60.19	58.23	59.19	58.93	3,342,048.00
08.05.2025	63.06	59.54	60.05	61.85	3,983,632.00
09.05.2025	63.42	62.20	62.32	62.67	2,495,007.00
12.05.2025	73.23	70.50	70.50	72.53	7,055,258.00
13.05.2025	74.67	72.50	73.80	73.82	3,641,352.00
14.05.2025	74.17	71.32	73.16	71.86	2,734,895.00
15.05.2025	71.47	70.21	71.28	70.70	2,116,698.00
16.05.2025	71.71	70.69	70.95	71.46	2,275,557.00
19.05.2025	70.68	68.54	69.59	70.62	2,064,068.00
20.05.2025	72.36	69.90	70.17	70.54	2,979,333.00
21.05.2025	69.72	66.21	69.25	66.48	2,438,807.00
22.05.2025	66.75	65.39	66.03	66.34	2,442,499.00
23.05.2025	65.89	64.12	64.25	65.52	1,880,613.00
27.05.2025	67.57	65.68	66.90	67.23	2,157,963.00
28.05.2025	67.40	65.96	67.22	66.14	1,544,093.00
29.05.2025	68.59	65.60	68.10	66.53	2,140,142.00
30.05.2025	65.90	64.37	65.20	65.43	11,572,350.00
02.06.2025	65.01	63.15	64.90	63.95	2,427,602.00
03.06.2025	64.75	62.39	63.11	64.31	1,801,777.00
04.06.2025	66.38	64.11	64.50	65.62	1,899,250.00
05.06.2025	66.70	64.79	65.48	65.45	2,429,266.00
06.06.2025	67.21	65.50	66.53	66.14	1,738,744.00
09.06.2025	68.12	66.88	67.34	67.21	2,122,564.00

צרו איתנו קשר *5988