גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיסקו קורפ > גרפים

עדכון אחרון 19:06

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיסקו קורפ

Sysco

מניה SYY ניו-יורק USD

שער

75.865

שינוי

+0.84%

שינוי ב USD

0.63

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	75.65	75.65	75.65	75.65	0.00
16:50	75.49	75.49	75.49	75.49	48,310.00
17:00	75.85	75.85	75.85	75.85	82,272.00
17:10	75.81	75.81	75.81	75.81	49,805.00
17:20	75.745	75.745	75.745	75.745	59,494.00
17:30	75.71	75.71	75.71	75.71	66,630.00
17:40	75.72	75.72	75.72	75.72	33,032.00
17:50	75.75	75.75	75.75	75.75	43,323.00
18:00	75.687	75.687	75.687	75.687	43,919.00
18:10	75.7895	75.7895	75.7895	75.7895	51,265.00
18:20	75.87	75.87	75.87	75.87	37,109.00
18:30	75.8575	75.8575	75.8575	75.8575	51,307.00
18:40	76.04	76.04	76.04	76.04	64,561.00
18:50	75.84	75.84	75.84	75.84	49,291.00
19:00	75.77	75.77	75.77	75.77	26,457.00
19:10	75.865	75.865	75.865	75.865	49,508.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	74.9616	74.53	74.9616	74.575	1,686,621.00
06.06.2025 17:30	74.52	74.265	74.52	74.27	1,812,072.00
06.06.2025 18:00	74.39	74.14	74.25	74.32	2,872,220.00
06.06.2025 18:30	74.41	74.15	74.33	74.27	3,318,689.00
06.06.2025 19:00	74.4906	74.275	74.28	74.45	4,269,335.00
06.06.2025 19:30	74.47	74.32	74.47	74.4	3,521,331.00
06.06.2025 20:00	74.5071	74.345	74.39	74.4888	4,001,330.00
06.06.2025 20:30	74.5	74.38	74.5	74.38	4,691,889.00
06.06.2025 21:00	74.63	74.43	74.43	74.54	6,377,784.00
06.06.2025 21:30	74.68	74.56	74.57	74.56	4,859,486.00
06.06.2025 22:00	74.59	74.371	74.55	74.4	8,071,906.00
06.06.2025 22:30	74.6	74.35	74.405	74.545	8,386,778.00
09.06.2025 16:30	75.04	74.63	74.63	74.82	352,532.00
09.06.2025 17:00	75.07	74.78	74.78	75	1,079,940.00
09.06.2025 17:30	75.11	74.72	75.11	74.89	1,652,128.00
09.06.2025 18:00	75.175	74.89	74.915	75.115	2,190,431.00
09.06.2025 18:30	75.445	75.125	75.125	75.37	3,197,257.00
09.06.2025 19:00	75.4199	75.2376	75.39	75.33	4,081,522.00
09.06.2025 19:30	75.42	75.29	75.32	75.407	4,398,064.00
09.06.2025 20:00	75.435	75.24	75.38	75.38	3,865,095.00
09.06.2025 20:30	75.455	75.31	75.38	75.42	4,645,374.00
09.06.2025 21:00	75.71	75.4245	75.4245	75.68	6,161,633.00
09.06.2025 21:30	75.7	75.6	75.67	75.605	7,276,282.00
09.06.2025 22:00	75.69	75.36	75.5	75.44	7,297,462.00
09.06.2025 22:30	75.515	75.255	75.42	75.255	8,531,104.00
10.06.2025 16:30	75.865	75.4412	75.4412	75.78	271,260.00
10.06.2025 17:00	75.86	75.63	75.795	75.86	594,388.00
10.06.2025 17:30	75.85	75.68	75.85	75.68	1,263,320.00
10.06.2025 18:00	75.95	75.77	75.78	75.95	2,246,656.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	72.25	71.65	71.97	71.72	2,522,927.00
12.06.2024	72.35	71.08	71.98	71.13	2,531,906.00
13.06.2024	71.38	70.14	71.08	71.04	2,441,239.00
14.06.2024	70.93	70.22	70.74	70.69	2,126,072.00
17.06.2024	73.27	70.71	70.72	72.94	3,685,842.00
18.06.2024	73.59	72.54	73.22	72.68	4,836,475.00
20.06.2024	73.53	72.59	72.68	72.75	5,447,530.00
21.06.2024	73.69	72.57	73.02	73.35	8,655,060.00
24.06.2024	74.69	73.18	73.18	74.58	4,539,411.00
25.06.2024	74.92	74.20	74.46	74.46	4,569,225.00
26.06.2024	74.36	72.14	74.20	72.28	3,387,253.00
27.06.2024	72.68	72.00	72.21	72.47	2,393,207.00
28.06.2024	72.67	71.06	72.46	71.39	15,134,760.00
01.07.2024	71.87	69.74	71.72	69.88	2,456,048.00
02.07.2024	70.65	69.47	69.92	70.59	2,540,019.00
03.07.2024	70.87	70.05	70.35	70.05	1,781,874.00
05.07.2024	69.86	69.10	69.55	69.75	2,308,619.00
08.07.2024	70.37	69.25	70.00	69.66	1,672,476.00
09.07.2024	69.79	69.13	69.61	69.16	2,048,239.00
10.07.2024	69.76	69.03	69.41	69.64	2,313,345.00
11.07.2024	71.98	69.74	69.76	71.69	3,174,317.00
12.07.2024	72.40	71.71	72.00	72.17	1,850,187.00
15.07.2024	72.36	71.55	71.71	71.80	1,930,261.00
16.07.2024	73.07	71.38	71.88	73.03	2,671,980.00
17.07.2024	75.23	72.71	72.79	75.05	2,971,140.00
18.07.2024	75.68	74.31	74.39	74.36	1,993,944.00
19.07.2024	74.77	73.50	74.77	73.62	2,015,423.00
22.07.2024	-99.99	-99.99	73.50	73.61	0.00
23.07.2024	73.78	73.07	73.69	73.18	2,028,320.00
24.07.2024	72.80	70.42	72.80	71.20	4,224,160.00
25.07.2024	72.64	71.20	71.20	72.12	3,328,813.00
26.07.2024	73.52	72.20	72.50	72.85	3,196,565.00
29.07.2024	73.52	71.50	71.94	73.26	3,760,497.00
30.07.2024	77.06	72.74	74.75	76.44	6,600,420.00
31.07.2024	76.94	75.69	76.65	76.65	6,818,967.00
01.08.2024	77.49	75.60	76.99	75.81	2,529,327.00
02.08.2024	76.76	75.22	76.06	76.71	3,021,472.00
05.08.2024	77.25	74.08	76.26	74.62	4,073,407.00
06.08.2024	76.27	74.54	74.83	75.19	2,704,685.00
07.08.2024	76.46	75.20	75.75	75.25	3,152,822.00
08.08.2024	76.48	75.31	75.31	75.55	2,672,361.00
09.08.2024	75.86	74.81	75.36	75.63	2,258,505.00
12.08.2024	75.84	74.91	75.61	75.24	1,657,052.00
13.08.2024	75.49	74.45	75.35	75.37	2,023,681.00
14.08.2024	76.46	75.40	75.60	75.97	3,134,348.00
15.08.2024	76.71	75.10	76.50	75.76	2,767,757.00
16.08.2024	76.60	75.43	75.86	76.57	2,197,202.00
19.08.2024	77.03	76.34	76.49	76.91	2,003,998.00
20.08.2024	77.20	76.48	76.83	76.54	1,409,372.00
21.08.2024	77.28	76.62	77.00	77.13	1,774,489.00
22.08.2024	77.69	76.74	77.18	77.58	1,808,772.00
23.08.2024	77.83	76.91	77.79	77.16	2,003,027.00
26.08.2024	77.75	76.82	77.53	76.99	2,246,450.00
27.08.2024	77.02	76.16	77.01	76.20	2,861,702.00
28.08.2024	77.04	76.03	76.20	76.67	2,518,576.00
29.08.2024	77.86	76.30	76.64	77.53	2,879,383.00
30.08.2024	78.16	77.51	77.92	77.97	2,346,456.00
03.09.2024	78.99	77.83	77.92	78.27	2,327,126.00
04.09.2024	78.99	77.93	78.12	78.74	2,268,586.00
05.09.2024	79.29	77.79	79.12	78.98	4,553,230.00
06.09.2024	79.65	78.41	79.00	78.58	2,155,026.00
09.09.2024	79.12	78.37	78.53	78.41	2,783,054.00
10.09.2024	78.95	78.03	78.48	78.50	2,783,249.00
11.09.2024	78.29	76.20	78.02	76.21	3,931,982.00
12.09.2024	76.99	75.79	76.22	76.97	3,308,142.00
13.09.2024	77.22	75.89	76.80	76.52	3,384,431.00
16.09.2024	77.96	76.90	76.99	77.12	4,489,987.00
17.09.2024	78.29	76.67	76.71	77.78	3,056,278.00
18.09.2024	78.60	74.33	77.79	74.54	6,902,275.00
19.09.2024	75.21	73.69	74.98	74.14	5,793,360.00
20.09.2024	75.49	73.83	74.31	75.19	10,651,000.00
23.09.2024	76.37	74.60	75.05	76.18	4,741,240.00
24.09.2024	76.58	75.46	76.28	76.41	4,493,786.00
25.09.2024	77.07	76.19	76.88	76.76	3,669,112.00
26.09.2024	78.13	76.73	76.80	77.96	2,949,941.00
27.09.2024	78.52	76.77	78.16	77.66	4,069,843.00
30.09.2024	78.39	77.07	77.97	78.06	3,348,326.00
01.10.2024	78.60	77.27	78.00	77.74	4,126,281.00
02.10.2024	77.97	77.09	77.26	77.38	2,664,165.00
03.10.2024	77.63	76.07	77.21	76.14	3,056,542.00
04.10.2024	76.33	75.24	75.97	75.41	2,740,310.00
07.10.2024	75.44	74.50	75.30	74.73	2,485,166.00
08.10.2024	75.41	74.03	74.77	75.32	1,628,296.00
09.10.2024	75.52	74.42	75.35	74.61	2,976,415.00
10.10.2024	74.62	73.37	74.54	73.80	2,946,414.00
11.10.2024	74.88	73.62	73.81	74.42	4,011,948.00
14.10.2024	75.75	74.13	74.53	75.22	2,674,282.00
15.10.2024	76.54	75.46	75.63	75.56	3,754,026.00
16.10.2024	76.16	75.03	75.06	75.77	4,673,935.00
17.10.2024	75.88	75.10	75.88	75.38	1,886,861.00
18.10.2024	75.81	75.17	75.73	75.54	3,039,790.00
21.10.2024	75.99	74.64	75.39	74.71	2,420,791.00
22.10.2024	74.96	74.30	74.72	74.77	1,875,760.00
23.10.2024	74.81	74.15	74.50	74.63	2,148,097.00
24.10.2024	74.63	72.67	74.50	74.38	3,527,670.00
25.10.2024	74.79	73.78	74.53	73.92	2,512,522.00
28.10.2024	75.39	74.28	74.44	75.10	3,444,217.00
29.10.2024	75.51	72.49	73.79	74.17	5,900,156.00
30.10.2024	74.89	73.20	73.86	74.25	4,986,520.00
31.10.2024	75.35	74.16	74.42	74.95	3,573,987.00
04.11.2024	75.63	74.89	74.89	75.37	3,185,280.00
05.11.2024	76.35	75.17	75.18	76.35	2,016,014.00
06.11.2024	78.30	76.10	76.83	77.01	6,020,797.00
07.11.2024	77.53	76.38	77.21	76.87	2,603,345.00
11.11.2024	78.61	77.34	77.50	77.94	2,149,955.00
12.11.2024	78.34	77.25	77.78	77.29	2,337,385.00
13.11.2024	77.40	75.75	77.30	76.66	2,571,618.00
14.11.2024	77.10	74.83	76.81	74.96	2,840,886.00
15.11.2024	75.60	74.70	74.97	74.95	2,636,587.00
18.11.2024	75.88	74.34	75.07	75.76	2,877,275.00
19.11.2024	75.46	74.31	75.22	74.40	2,816,006.00
20.11.2024	74.27	73.32	74.17	73.63	2,724,348.00
21.11.2024	75.35	73.66	74.14	75.08	3,309,660.00
22.11.2024	76.16	75.21	75.61	75.79	2,113,944.00
25.11.2024	77.44	76.01	76.38	76.88	2,985,805.00
26.11.2024	77.09	76.17	76.95	76.39	2,709,998.00
27.11.2024	77.36	76.59	76.80	76.65	1,672,645.00
29.11.2024	77.13	76.23	76.34	77.11	1,533,393.00
02.12.2024	76.65	75.57	76.64	76.27	2,240,890.00
03.12.2024	79.58	76.34	76.56	79.49	4,943,038.00
04.12.2024	80.44	79.03	79.16	80.37	3,749,430.00
05.12.2024	81.78	79.85	80.22	81.77	5,859,131.00
06.12.2024	82.23	80.49	81.98	80.73	4,833,246.00
09.12.2024	81.72	80.27	80.53	81.07	4,357,430.00
10.12.2024	81.30	80.10	80.95	80.82	3,695,522.00
11.12.2024	81.25	80.23	81.08	80.35	2,101,119.00
12.12.2024	80.69	77.34	80.50	79.76	1,817,062.00
13.12.2024	80.22	79.24	80.03	79.96	2,500,298.00
16.12.2024	80.54	79.25	79.94	79.25	1,956,512.00
17.12.2024	79.29	77.88	78.82	78.03	3,233,248.00
18.12.2024	78.66	76.93	77.93	77.08	3,022,454.00
19.12.2024	77.56	76.41	76.83	76.55	2,516,316.00
20.12.2024	77.27	75.83	76.30	76.97	7,353,949.00
23.12.2024	77.04	75.82	76.58	76.89	2,529,040.00
24.12.2024	77.56	76.56	76.83	77.53	903,313.00
26.12.2024	77.43	76.84	77.07	77.31	1,199,595.00
27.12.2024	77.57	76.57	76.78	76.95	1,279,314.00
30.12.2024	76.69	75.68	76.69	76.36	1,604,583.00
31.12.2024	76.94	76.21	76.44	76.46	1,133,616.00
06.01.2025	75.72	74.63	75.67	74.74	1,690,665.00
07.01.2025	75.66	74.37	75.00	74.55	1,885,331.00
08.01.2025	74.88	73.64	74.31	74.85	1,976,415.00
10.01.2025	74.81	73.46	74.47	73.59	2,456,359.00
13.01.2025	74.14	73.40	73.77	73.71	2,536,789.00
14.01.2025	74.30	73.23	74.17	73.94	2,306,181.00
15.01.2025	75.06	73.95	74.65	74.00	2,829,857.00
16.01.2025	74.48	72.62	74.03	73.22	3,015,104.00
17.01.2025	74.10	72.95	73.54	73.07	3,555,620.00
21.01.2025	73.97	72.81	73.12	73.49	3,245,874.00
22.01.2025	73.92	73.05	73.22	73.42	3,525,543.00
23.01.2025	74.05	73.14	73.14	73.70	3,461,381.00
24.01.2025	74.90	73.23	73.24	74.77	3,629,250.00
27.01.2025	77.03	75.17	75.49	76.86	4,909,621.00
28.01.2025	74.55	71.52	73.80	72.28	9,594,774.00
29.01.2025	73.30	71.85	72.79	71.92	7,742,352.00
30.01.2025	73.49	71.67	72.20	73.34	5,143,935.00
31.01.2025	73.60	72.40	72.95	72.92	4,673,403.00
03.02.2025	73.28	71.92	72.32	73.26	449,827.00
04.02.2025	72.15	70.60	72.12	71.40	5,379,664.00
05.02.2025	71.60	70.56	71.47	71.29	1,786,557.00
06.02.2025	72.10	70.93	71.97	71.26	2,299,439.00
07.02.2025	71.62	70.89	71.25	71.12	3,078,287.00
10.02.2025	71.32	69.94	71.19	70.20	3,778,732.00
11.02.2025	70.77	69.99	70.01	70.54	2,205,747.00
12.02.2025	70.68	69.93	69.99	70.21	2,549,795.00
13.02.2025	71.85	69.92	70.55	71.79	1,456,885.00
14.02.2025	72.26	70.98	71.75	71.10	2,540,575.00
18.02.2025	71.38	69.78	71.02	70.00	5,046,268.00
19.02.2025	71.04	70.05	70.42	70.69	6,832,266.00
20.02.2025	71.25	70.44	70.52	71.22	6,024,318.00
21.02.2025	73.38	71.00	71.11	73.22	5,076,681.00
24.02.2025	74.14	72.86	73.14	73.65	2,833,385.00
25.02.2025	74.57	73.51	73.80	74.44	4,436,453.00
26.02.2025	74.74	73.67	74.74	74.23	2,823,845.00
27.02.2025	75.11	73.94	74.09	74.72	2,390,711.00
28.02.2025	76.06	74.80	75.23	75.54	6,465,862.00
03.03.2025	76.55	75.37	75.70	75.69	3,373,514.00
04.03.2025	77.37	74.86	75.86	74.88	5,126,630.00
05.03.2025	75.63	74.13	74.66	74.44	3,358,886.00
06.03.2025	75.50	73.88	73.88	75.09	3,493,472.00
07.03.2025	76.94	74.35	74.75	76.55	5,424,071.00
10.03.2025	78.82	76.39	76.88	77.13	3,912,688.00
11.03.2025	76.97	74.31	76.88	74.52	3,736,825.00
12.03.2025	74.31	73.03	73.78	73.64	2,691,664.00
13.03.2025	73.83	72.44	73.83	72.66	2,656,921.00
14.03.2025	73.38	72.04	72.46	73.27	2,075,802.00
17.03.2025	75.03	73.09	73.35	74.73	2,204,820.00
18.03.2025	75.09	74.24	74.48	74.36	1,950,625.00
19.03.2025	74.34	71.24	73.77	72.39	5,902,631.00
20.03.2025	72.33	70.89	72.25	71.19	5,122,399.00
21.03.2025	71.30	70.25	70.96	71.11	4,897,434.00
24.03.2025	71.84	71.16	71.28	71.43	2,659,102.00
25.03.2025	71.26	70.00	70.93	70.39	3,403,212.00
26.03.2025	72.79	70.80	71.05	72.75	3,190,672.00
27.03.2025	74.13	72.75	73.16	74.04	2,689,233.00
28.03.2025	74.34	73.61	74.30	74.10	2,033,009.00
31.03.2025	75.31	74.31	74.33	75.04	3,350,598.00
01.04.2025	75.57	74.61	75.21	75.42	2,482,324.00
02.04.2025	75.88	74.81	75.51	75.30	3,068,504.00
03.04.2025	76.24	74.94	75.47	75.41	5,029,520.00
04.04.2025	74.74	71.26	74.66	71.44	4,177,144.00
07.04.2025	71.12	68.65	70.38	69.46	4,537,818.00
08.04.2025	71.11	67.38	71.11	68.00	4,452,487.00
09.04.2025	71.34	67.12	67.63	71.07	4,192,577.00
10.04.2025	70.87	68.25	70.56	69.68	4,344,414.00
11.04.2025	71.04	69.25	69.93	70.43	2,411,098.00
14.04.2025	71.99	70.37	70.75	71.84	2,467,095.00
15.04.2025	72.30	71.21	71.52	71.28	2,322,497.00
16.04.2025	71.91	70.39	71.69	70.69	2,478,931.00
17.04.2025	72.51	70.88	70.88	71.74	2,762,450.00
21.04.2025	71.81	70.79	71.73	71.44	2,198,371.00
22.04.2025	73.52	71.89	71.97	73.29	3,339,874.00
23.04.2025	74.31	72.28	73.50	72.89	4,577,671.00
24.04.2025	73.13	72.06	72.45	72.54	2,649,116.00
25.04.2025	72.44	70.44	71.95	70.82	2,991,581.00
28.04.2025	71.49	70.01	70.83	70.42	5,022,390.00
29.04.2025	71.20	68.00	68.36	70.24	5,940,128.00
30.04.2025	71.55	69.61	70.62	71.40	4,730,104.00
01.05.2025	71.04	70.06	70.84	70.15	2,919,631.00
02.05.2025	71.41	70.26	70.87	70.75	2,512,137.00
05.05.2025	70.95	70.09	70.74	70.63	2,542,904.00
06.05.2025	70.55	69.74	70.24	70.01	2,800,996.00
07.05.2025	70.98	69.93	69.93	70.51	2,462,308.00
08.05.2025	72.60	70.56	70.64	71.60	3,097,770.00
09.05.2025	71.75	70.70	71.58	70.75	1,908,331.00
12.05.2025	71.98	70.65	71.15	71.93	3,377,570.00
13.05.2025	72.02	70.78	71.95	70.80	3,162,639.00
14.05.2025	71.52	70.35	70.78	71.13	3,425,463.00
15.05.2025	72.35	70.88	70.88	72.35	2,602,615.00
16.05.2025	72.77	72.08	72.46	72.44	3,189,397.00
19.05.2025	73.00	71.98	72.18	73.00	2,024,127.00
20.05.2025	74.04	72.76	73.05	73.72	2,624,201.00
21.05.2025	73.63	72.17	73.22	72.23	2,515,658.00
22.05.2025	72.37	71.38	72.16	71.98	2,772,187.00
23.05.2025	71.74	71.00	71.00	71.47	2,628,415.00
27.05.2025	72.54	71.71	72.00	72.28	2,943,327.00
28.05.2025	73.06	71.44	72.22	71.51	2,002,499.00
29.05.2025	72.19	71.31	71.49	72.07	2,588,945.00
30.05.2025	73.79	71.67	72.00	73.00	5,308,799.00
02.06.2025	73.21	72.36	72.63	73.06	2,794,734.00
03.06.2025	73.69	72.70	72.77	73.63	2,655,086.00
04.06.2025	73.72	72.88	73.61	72.90	2,198,679.00
05.06.2025	73.90	72.34	72.61	73.77	3,007,932.00
06.06.2025	75.25	74.12	74.36	74.50	2,722,327.00
09.06.2025	75.71	74.43	74.55	75.23	3,374,472.00

צרו איתנו קשר *5988