גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטייט סטריט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:55

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטייט סטריט

State Street

מניה STT 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	168.29	168.29	168.29	168.29	0.00
16:50	169.61	169.61	169.61	169.61	20,027.00
17:00	170.385	170.385	170.385	170.385	9,174.00
17:10	170.14	170.14	170.14	170.14	7,157.00
17:20	170.99	170.99	170.99	170.99	12,191.00
17:30	171.89	171.89	171.89	171.89	13,153.00
17:40	171.26	171.26	171.26	171.26	5,999.00
17:50	171.26	171.26	171.26	171.26	0.00
18:00	171.26	171.26	171.26	171.26	0.00
18:10	171.26	171.26	171.26	171.26	0.00
18:20	171.26	171.26	171.26	171.26	0.00
18:30	172.31	172.31	172.31	172.31	99,198.00
18:40	172.1	172.1	172.1	172.1	12,847.00
18:50	171.91	171.91	171.91	171.91	12,114.00
19:00	171.9865	171.9865	171.9865	171.9865	8,719.00
19:10	172.149	172.149	172.149	172.149	25,005.00
19:20	172.03	172.03	172.03	172.03	10,536.00
19:30	172.045	172.045	172.045	172.045	8,290.00
19:40	172.1401	172.1401	172.1401	172.1401	9,944.00
19:50	171.99	171.99	171.99	171.99	12,318.00
20:00	171.82	171.82	171.82	171.82	14,329.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.11.2026 17:00	173.03	169.07	172.67	169.5	740,064.00
05.11.2026 17:30	169.8	166.59	169.585	167.815	2,114,957.00
05.11.2026 18:00	168.53	166.695	167.57	168.515	3,631,883.00
05.11.2026 18:30	168.84	167.24	168.36	167.7298	4,922,189.00
05.11.2026 19:00	168.12	166.835	167.61	167.29	6,509,517.00
05.11.2026 19:30	167.13	166.135	166.9	166.25	6,842,497.00
05.11.2026 20:00	166.955	165.802	166.09	166.66	7,433,922.00
05.11.2026 20:30	166.82	165.98	166.82	166.115	7,700,773.00
05.11.2026 21:00	166.85	165.54	166	165.835	7,958,494.00
05.11.2026 21:30	166.945	165.61	165.61	166.67	7,899,147.00
05.11.2026 22:00	166.625	165.69	166.62	165.85	10,271,997.00
05.11.2026 22:30	166.165	165.14	165.72	165.245	13,506,907.00
06.11.2026 16:30	167.44	164.66	164.93	166.455	102,835.00
06.11.2026 17:00	167.58	165.95	166.55	166.9175	394,192.00
06.11.2026 17:30	167.79	166.44	166.93	167.28	799,884.00
06.11.2026 18:00	167.29	166.27	167.22	166.35	980,451.00
06.11.2026 18:30	167.95	166.43	166.43	167.87	874,862.00
06.11.2026 19:00	168.09	167.3408	167.87	168.09	933,274.00
06.11.2026 19:30	167.895	166.775	167.86	167.205	1,435,253.00
06.11.2026 20:00	167.405	166.91	167.09	167.3	1,469,972.00
06.11.2026 20:30	167.545	167.16	167.375	167.4	1,487,804.00
06.11.2026 21:00	167.54	167.16	167.54	167.28	1,466,078.00
06.11.2026 21:30	167.395	167.14	167.17	167.3	2,381,628.00
06.11.2026 22:00	167.31	166.6675	167.23	166.76	2,729,623.00
06.11.2026 22:30	166.68	165.53	166.62	165.725	4,189,159.00
09.11.2026 16:30	170.385	168.14	168.75	170.13	146,775.00
09.11.2026 17:00	171.89	169.845	169.845	171.26	424,390.00
09.11.2026 17:30	171.26	171.26	171.26	171.26	74,787.00
09.11.2026 18:00	172.395	172.185	172.395	172.29	361,208.00
09.11.2026 18:30	172.22	171.73	172.21	172.125	1,797,102.00
09.11.2026 19:00	172.23	171.96	172.16	172.04	1,360,614.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.11.2025	120.40	118.17	119.07	119.67	673,732.00
11.11.2025	120.81	119.29	119.95	119.44	592,114.00
12.11.2025	122.69	120.02	120.14	121.12	746,757.00
13.11.2025	121.64	117.98	121.09	118.29	705,326.00
14.11.2025	118.44	116.50	117.62	116.82	546,602.00
17.11.2025	116.50	112.32	116.11	112.87	870,585.00
18.11.2025	114.51	111.63	112.01	113.21	649,767.00
19.11.2025	114.28	113.00	113.30	113.99	356,971.00
20.11.2025	116.61	113.08	115.44	113.28	529,535.00
21.11.2025	115.98	112.82	113.97	114.43	946,208.00
24.11.2025	115.71	113.62	114.85	115.13	972,565.00
25.11.2025	116.68	114.54	115.73	116.09	543,812.00
26.11.2025	118.44	116.14	116.14	117.65	356,597.00
28.11.2025	119.39	118.08	118.14	119.04	214,069.00
01.12.2025	119.29	117.68	118.24	118.18	651,236.00
02.12.2025	119.94	118.22	118.53	119.02	531,705.00
03.12.2025	121.04	118.99	119.38	120.89	706,551.00
04.12.2025	122.62	120.50	120.98	121.89	1,112,785.00
05.12.2025	124.21	121.25	121.40	123.58	1,133,968.00
08.12.2025	124.11	122.15	123.26	124.09	1,234,687.00
09.12.2025	127.07	124.00	124.05	126.19	1,131,241.00
10.12.2025	128.92	122.04	125.94	128.88	1,311,344.00
11.12.2025	130.03	128.02	128.55	129.66	973,140.00
12.12.2025	131.36	127.09	130.08	127.67	955,736.00
15.12.2025	130.05	128.14	129.22	128.94	1,287,816.00
16.12.2025	129.50	126.49	129.09	127.16	1,043,303.00
17.12.2025	129.07	126.74	127.93	127.38	1,090,960.00
18.12.2025	129.00	126.79	128.25	127.41	807,191.00
19.12.2025	128.78	127.45	127.88	128.50	1,126,607.00
22.12.2025	130.98	128.99	128.65	130.84	890,947.00
23.12.2025	131.30	130.02	130.99	130.72	641,627.00
24.12.2025	133.00	130.81	130.95	132.22	227,673.00
26.12.2025	132.66	131.78	132.26	132.30	455,115.00
29.12.2025	132.95	130.62	132.28	131.70	551,720.00
30.12.2025	131.71	129.95	131.72	130.34	393,117.00
31.12.2025	130.64	128.99	130.63	129.05	486,253.00
02.01.2026	129.12	127.02	128.92	129.11	991,171.00
05.01.2026	134.67	128.57	128.53	132.99	995,015.00
06.01.2026	134.57	131.94	133.05	134.30	996,380.00
07.01.2026	133.88	131.57	133.47	132.45	944,618.00
08.01.2026	133.22	131.86	131.99	132.73	607,992.00
09.01.2026	133.68	132.28	133.12	132.55	725,445.00
12.01.2026	133.20	131.00	131.25	133.10	945,155.00
13.01.2026	133.66	131.69	133.03	132.82	1,026,984.00
14.01.2026	134.79	131.82	132.67	134.71	978,093.00
15.01.2026	137.05	135.13	135.14	136.23	880,272.00
16.01.2026	133.35	127.94	130.61	128.06	2,213,657.00
20.01.2026	127.24	123.12	127.00	125.28	1,790,386.00
21.01.2026	129.86	126.17	126.32	126.93	2,004,846.00
22.01.2026	130.30	127.36	127.40	128.47	864,092.00
23.01.2026	127.98	125.59	127.83	126.10	717,148.00
26.01.2026	127.94	126.26	126.69	127.50	774,586.00
27.01.2026	129.02	127.43	127.89	127.55	828,466.00
28.01.2026	128.97	127.14	128.11	127.98	753,744.00
29.01.2026	131.45	128.59	129.18	131.43	1,096,550.00
30.01.2026	132.04	129.67	130.89	130.87	925,859.00
02.02.2026	133.04	129.90	130.23	132.62	680,303.00
03.02.2026	134.20	128.82	133.00	130.08	928,562.00
04.02.2026	132.66	130.01	129.77	132.02	872,584.00
05.02.2026	131.89	127.71	131.29	128.67	878,557.00
06.02.2026	133.10	130.41	130.89	132.30	675,781.00
09.02.2026	134.98	131.81	131.38	134.26	787,936.00
10.02.2026	135.36	129.13	133.96	132.29	840,201.00
11.02.2026	133.39	129.48	132.47	131.54	1,047,808.00
12.02.2026	133.24	122.87	132.97	126.28	1,401,233.00
13.02.2026	128.66	123.63	125.36	127.88	865,856.00
17.02.2026	130.46	127.34	127.79	128.06	698,281.00
18.02.2026	131.46	128.35	128.36	129.66	702,865.00
19.02.2026	129.25	126.21	127.80	127.89	737,762.00
20.02.2026	128.66	125.61	127.39	127.94	559,485.00
23.02.2026	128.38	123.30	127.25	125.14	847,086.00
24.02.2026	128.00	123.54	123.96	127.29	759,754.00
25.02.2026	131.69	127.71	128.50	131.64	967,082.00
26.02.2026	133.99	131.77	132.50	132.27	858,227.00
27.02.2026	131.23	126.25	130.43	128.53	1,628,829.00
02.03.2026	130.12	125.22	125.74	129.43	990,268.00
03.03.2026	127.72	123.37	126.37	125.93	775,027.00
04.03.2026	127.66	125.14	127.05	126.54	681,122.00
05.03.2026	126.25	123.93	125.56	125.15	1,242,181.00
06.03.2026	122.54	119.13	122.68	121.01	1,430,477.00
09.03.2026	122.26	116.15	119.14	121.87	1,000,494.00
10.03.2026	124.96	121.35	121.70	122.57	947,609.00
11.03.2026	126.19	121.59	122.19	126.01	1,696,425.00
12.03.2026	123.88	121.21	123.62	123.22	1,197,852.00
13.03.2026	124.67	121.21	123.88	121.33	808,287.00
16.03.2026	123.61	120.07	122.99	120.21	929,982.00
17.03.2026	123.41	121.13	121.57	121.57	1,311,138.00
18.03.2026	123.08	120.66	120.82	121.08	1,239,338.00
19.03.2026	122.33	119.11	119.37	120.95	854,571.00
20.03.2026	122.05	120.18	121.48	121.79	837,784.00
23.03.2026	125.45	122.50	123.50	123.21	991,591.00
24.03.2026	127.73	121.96	122.68	126.29	889,015.00
25.03.2026	128.52	125.73	127.67	126.91	575,651.00
26.03.2026	127.02	124.88	126.21	125.67	821,921.00
27.03.2026	125.09	121.88	124.40	122.50	951,884.00
30.03.2026	124.71	122.70	124.10	123.41	528,493.00
31.03.2026	127.15	123.88	125.20	126.59	1,003,230.00
01.04.2026	129.34	126.78	127.65	128.26	766,549.00
02.04.2026	129.60	125.64	126.08	128.77	622,270.00
06.04.2026	130.75	129.16	130.69	130.17	455,211.00
07.04.2026	131.89	127.53	129.76	131.23	1,120,149.00
08.04.2026	136.35	134.13	135.62	136.17	832,882.00
09.04.2026	138.61	135.51	135.08	138.52	821,641.00
10.04.2026	139.87	137.92	138.55	139.43	1,036,307.00
13.04.2026	141.73	137.88	138.08	141.57	1,333,072.00
14.04.2026	142.76	140.35	141.89	141.79	1,202,540.00
15.04.2026	143.59	140.96	142.20	142.74	918,735.00
16.04.2026	144.48	141.53	142.74	141.89	1,588,501.00
17.04.2026	148.98	144.00	144.65	145.47	1,549,724.00
20.04.2026	150.27	146.87	145.96	150.25	1,255,002.00
21.04.2026	156.18	151.29	151.09	153.54	2,068,973.00
22.04.2026	154.62	151.98	154.51	152.33	1,280,232.00
23.04.2026	153.99	149.47	153.36	151.29	1,327,102.00
24.04.2026	151.69	150.32	151.04	150.71	740,716.00
27.04.2026	154.24	150.63	150.56	154.04	762,515.00
28.04.2026	155.46	151.93	154.69	152.43	738,084.00
29.04.2026	153.10	149.56	152.81	150.72	991,567.00
30.04.2026	153.24	149.10	150.59	152.79	1,737,066.00
01.05.2026	154.28	151.69	153.29	152.01	678,898.00
05.05.2026	150.38	148.08	149.30	148.73	808,392.00
06.05.2026	152.35	150.06	150.06	151.19	940,060.00
07.05.2026	152.15	148.33	151.98	148.82	895,061.00
08.05.2026	150.27	148.72	149.64	149.46	562,972.00
11.05.2026	151.13	149.05	150.04	150.17	793,205.00
12.05.2026	150.97	147.87	149.43	150.48	674,339.00
13.05.2026	152.36	149.44	149.98	151.55	1,179,063.00
14.05.2026	154.33	151.62	153.24	153.71	698,622.00
15.05.2026	154.10	151.15	152.40	152.84	627,762.00
18.05.2026	154.47	151.79	152.25	153.76	1,056,295.00
19.05.2026	153.27	150.12	152.36	150.80	830,095.00
20.05.2026	155.05	151.03	151.98	154.01	757,807.00
21.05.2026	154.65	152.22	152.99	153.72	629,877.00
22.05.2026	154.99	153.51	154.34	153.95	500,290.00
26.05.2026	158.86	155.35	155.47	158.58	881,000.00
27.05.2026	159.31	155.72	158.84	157.91	685,508.00
28.05.2026	158.60	156.07	156.77	157.65	902,996.00
29.05.2026	158.72	154.98	157.98	155.74	1,617,362.00
01.06.2026	160.07	155.22	155.39	159.78	540,416.00
02.06.2026	161.79	158.93	159.04	159.79	728,330.00
03.06.2026	159.50	155.69	158.70	157.91	530,879.00
04.06.2026	163.95	158.36	158.15	162.73	804,469.00
05.06.2026	163.37	160.29	162.29	161.73	747,920.00
08.06.2026	163.58	161.73	161.82	161.86	616,527.00
09.06.2026	164.05	159.13	163.48	163.24	783,878.00
10.06.2026	164.35	158.68	162.84	161.85	1,634,517.00
11.06.2026	165.44	162.02	162.82	164.90	1,327,514.00
12.06.2026	168.29	165.42	165.99	167.64	1,020,460.00
15.06.2026	170.54	166.91	170.20	167.38	1,254,506.00
16.06.2026	172.63	168.62	169.54	171.38	829,518.00
17.06.2026	174.03	170.62	171.32	171.15	1,246,555.00
18.06.2026	174.66	167.94	173.25	168.33	2,533,300.00
22.06.2026	173.83	170.12	170.64	173.74	1,498,500.00
23.06.2026	175.46	171.42	172.65	173.80	865,140.00
24.06.2026	174.49	167.99	173.35	168.79	1,696,539.00
25.06.2026	172.65	168.72	171.14	169.58	970,763.00
26.06.2026	170.38	164.74	170.23	168.00	1,306,598.00
29.06.2026	171.94	168.25	168.99	170.11	790,667.00
30.06.2026	170.54	169.01	170.75	169.55	651,885.00
01.07.2026	172.32	168.07	168.93	169.71	487,735.00
02.07.2026	171.77	168.02	171.24	170.59	580,990.00
06.07.2026	175.96	171.34	171.63	175.87	1,260,043.00
07.07.2026	180.82	175.91	176.24	179.93	1,104,884.00
08.07.2026	179.28	174.37	178.75	174.83	624,061.00
09.07.2026	183.32	178.89	179.34	180.11	994,732.00
10.07.2026	182.09	177.63	181.59	180.31	713,859.00
13.07.2026	181.20	177.03	180.58	178.12	994,234.00
14.07.2026	184.59	178.35	178.97	183.65	1,354,194.00
15.07.2026	186.97	184.24	184.49	186.69	1,838,303.00
16.07.2026	192.51	181.62	187.57	185.67	2,668,055.00
17.07.2026	186.50	179.35	182.00	182.56	1,483,827.00
20.07.2026	185.85	181.29	184.54	182.62	1,502,438.00
21.07.2026	185.09	182.32	184.41	183.28	837,106.00
22.07.2026	185.45	181.65	183.00	185.23	1,344,065.00
23.07.2026	185.99	183.18	184.35	184.19	969,004.00
24.07.2026	186.34	183.72	184.51	185.26	854,415.00
27.07.2026	187.00	182.32	185.01	184.58	804,575.00
28.07.2026	185.05	180.16	183.01	182.52	784,837.00
29.07.2026	183.75	175.50	182.00	176.04	1,114,981.00
30.07.2026	183.22	177.23	177.94	182.81	1,197,982.00
31.07.2026	185.21	183.10	183.31	184.22	831,228.00
03.08.2026	184.43	180.94	185.39	183.69	581,907.00
04.08.2026	187.33	184.73	185.44	185.23	602,891.00
05.08.2026	188.85	186.46	186.78	187.04	628,052.00
06.08.2026	188.62	184.46	187.69	184.88	1,096,930.00
07.08.2026	185.87	181.98	184.09	184.67	623,607.00
10.08.2026	187.04	183.46	183.87	186.62	696,575.00
11.08.2026	188.89	186.00	186.36	187.24	476,540.00
12.08.2026	190.44	187.83	188.33	190.11	379,323.00
13.08.2026	191.61	189.10	189.62	189.87	515,057.00
14.08.2026	192.01	188.80	189.43	191.75	545,635.00
17.08.2026	195.18	191.01	191.68	193.09	630,389.00
18.08.2026	193.18	191.04	192.88	191.97	458,267.00
19.08.2026	193.31	185.27	192.46	185.82	884,594.00
20.08.2026	187.79	182.98	185.88	183.09	693,439.00
21.08.2026	187.42	185.03	185.07	187.19	757,621.00
24.08.2026	191.38	187.01	187.01	191.02	806,445.00
25.08.2026	193.51	189.36	189.59	192.96	462,131.00
26.08.2026	194.52	191.11	193.12	193.60	431,616.00
27.08.2026	195.83	192.36	192.06	193.29	364,002.00
28.08.2026	194.15	192.14	194.15	193.29	244,674.00
31.08.2026	194.25	190.79	192.94	191.33	707,211.00
01.09.2026	191.86	186.71	189.79	187.84	521,887.00
02.09.2026	192.87	188.44	189.15	189.89	273,209.00
03.09.2026	194.28	191.26	192.35	193.99	753,353.00
04.09.2026	195.40	192.34	192.68	194.30	586,596.00
08.09.2026	194.52	190.88	192.77	191.97	723,171.00
09.09.2026	193.63	189.38	191.00	191.92	488,397.00
10.09.2026	192.90	190.83	191.42	191.40	555,019.00
11.09.2026	194.52	191.00	194.04	193.33	782,060.00
14.09.2026	192.02	186.34	190.72	188.15	1,173,862.00
15.09.2026	187.26	181.51	186.53	185.26	874,167.00
16.09.2026	187.11	180.46	185.17	182.95	773,113.00
17.09.2026	185.40	182.21	184.06	183.09	542,440.00
18.09.2026	183.10	180.51	182.90	182.76	1,504,256.00
21.09.2026	185.46	183.05	185.36	184.43	563,047.00
22.09.2026	183.77	176.96	183.93	180.30	1,830,589.00
23.09.2026	182.86	178.85	178.89	180.03	924,408.00
24.09.2026	182.16	179.09	180.53	181.09	951,488.00
25.09.2026	182.79	179.52	181.95	181.22	637,517.00
28.09.2026	181.04	179.42	180.12	179.77	714,438.00
29.09.2026	180.15	176.49	180.42	177.79	970,220.00
30.09.2026	178.25	174.52	177.36	174.52	923,786.00
01.10.2026	174.64	170.05	172.63	174.59	842,897.00
02.10.2026	176.68	174.26	174.96	175.98	586,529.00
05.10.2026	177.14	174.15	176.71	176.35	649,663.00
06.10.2026	176.86	173.88	176.11	175.71	769,421.00
07.10.2026	174.34	171.17	173.87	174.16	593,810.00
08.10.2026	175.59	172.97	173.89	175.10	1,065,515.00
09.10.2026	176.46	173.29	176.14	174.96	627,569.00
12.10.2026	176.29	174.77	175.19	174.90	512,405.00
13.10.2026	176.35	171.74	175.79	173.95	1,257,378.00
14.10.2026	167.29	156.50	157.26	167.29	2,879,986.00
15.10.2026	168.12	162.69	167.50	167.58	2,003,796.00
16.10.2026	170.14	163.03	168.49	165.74	1,556,662.00
19.10.2026	166.24	164.43	165.99	165.40	1,166,956.00
20.10.2026	168.18	164.85	164.90	166.63	693,036.00
21.10.2026	169.34	166.89	168.51	168.89	700,907.00
22.10.2026	170.00	165.54	168.03	167.80	694,841.00
23.10.2026	168.80	165.57	166.71	167.84	941,817.00
26.10.2026	171.73	168.33	168.33	169.92	679,778.00
27.10.2026	172.79	170.17	171.52	170.92	413,341.00
28.10.2026	174.45	171.77	172.44	173.56	1,053,657.00
29.10.2026	175.54	173.23	174.77	173.74	562,430.00
30.10.2026	172.59	167.89	172.86	169.73	538,064.00
02.11.2026	172.18	168.52	171.09	169.37	595,892.00
03.11.2026	170.58	168.73	170.58	169.68	519,232.00
04.11.2026	174.14	169.10	172.37	173.37	679,761.00
05.11.2026	175.90	165.07	175.30	165.20	1,244,565.00
06.11.2026	168.09	164.66	165.24	165.57	504,670.00

צרו איתנו קשר *5988