גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אס אנד פי גלובל > גרפים

עדכון אחרון 19:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אס אנד פי גלובל

S&P Global

מניה SPGI ניו-יורק USD

שער

514.23

שינוי

-0.15%

שינוי ב USD

-0.78

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	514.674	514.674	514.674	514.674	0.00
16:50	515.1	515.1	515.1	515.1	13,449.00
17:00	513.15	513.15	513.15	513.15	26,807.00
17:10	513.505	513.505	513.505	513.505	15,993.00
17:20	514.25	514.25	514.25	514.25	11,212.00
17:30	515.11	515.11	515.11	515.11	11,962.00
17:40	514.685	514.685	514.685	514.685	9,785.00
17:50	516.36	516.36	516.36	516.36	16,706.00
18:00	515.84	515.84	515.84	515.84	9,030.00
18:10	515.285	515.285	515.285	515.285	16,619.00
18:20	515.3777	515.3777	515.3777	515.3777	6,487.00
18:30	513.95	513.95	513.95	513.95	11,235.00
18:40	513.8725	513.8725	513.8725	513.8725	17,961.00
18:50	513.805	513.805	513.805	513.805	10,190.00
19:00	514.1	514.1	514.1	514.1	9,168.00
19:10	514	514	514	514	5,866.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	521.835	519.67	521.22	521.35	2,394,501.00
06.06.2025 17:30	521.755	520.33	520.46	520.435	2,223,089.00
06.06.2025 18:00	520.85	518.37	520.33	519.3674	2,003,206.00
06.06.2025 18:30	519.5517	518.81	519.5517	519.065	1,992,451.00
06.06.2025 19:00	519.64	518.9	519.05	519.01	2,026,078.00
06.06.2025 19:30	519.23	517.66	519.23	517.66	2,008,230.00
06.06.2025 20:00	518.435	517.19	517.54	518.435	1,135,174.00
06.06.2025 20:30	518.6872	518.13	518.5426	518.27	2,389,544.00
06.06.2025 21:00	519.37	518.69	518.69	519.08	2,042,856.00
06.06.2025 21:30	519.95	519.23	519.23	519.66	3,211,885.00
06.06.2025 22:00	520.32	519.57	519.745	519.81	5,723,513.00
06.06.2025 22:30	520.03	519.175	519.98	519.61	8,664,555.00
09.06.2025 16:30	518.35	514.5349	518.35	514.87	732,642.00
09.06.2025 17:00	515.21	510.39	515.21	512.84	2,007,113.00
09.06.2025 17:30	513.035	511.32	513.035	512.87	3,049,918.00
09.06.2025 18:00	513.9	512.67	513.22	513.7903	2,486,069.00
09.06.2025 18:30	514.87	513.51	513.51	514.86	3,363,759.00
09.06.2025 19:00	515.545	514.46	514.46	515.1	3,517,487.00
09.06.2025 19:30	515.86	514.02	515.14	514.94	5,526,012.00
09.06.2025 20:00	516.55	514.925	514.96	516.445	4,505,690.00
09.06.2025 20:30	516.8904	516.25	516.48	516.2501	4,414,627.00
09.06.2025 21:00	516.72	515.75	516.72	515.76	3,417,025.00
09.06.2025 21:30	516.385	515.27	515.77	516.385	7,368,669.00
09.06.2025 22:00	516.33	515.38	516.315	515.38	4,662,331.00
09.06.2025 22:30	515.825	514.69	515.195	514.69	8,972,502.00
10.06.2025 16:30	516.09	513.15	515.685	513.655	615,028.00
10.06.2025 17:00	515.13	513.0493	513.515	515.13	1,176,620.00
10.06.2025 17:30	516.68	514.53	515.025	515.26	1,952,307.00
10.06.2025 18:00	515.66	513.95	515.015	514.43	2,965,822.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	429.91	427.19	429.91	428.81	1,082,812.00
12.06.2024	441.81	432.11	434.20	440.25	1,215,496.00
13.06.2024	440.67	435.37	440.00	437.19	688,330.00
14.06.2024	436.00	429.88	434.73	434.40	788,430.00
17.06.2024	434.82	429.87	432.29	433.30	759,641.00
18.06.2024	436.21	431.40	434.04	435.85	942,957.00
20.06.2024	440.33	434.47	436.15	438.71	971,897.00
21.06.2024	440.23	436.00	438.68	439.22	1,322,917.00
24.06.2024	446.55	438.34	440.50	444.97	957,527.00
25.06.2024	449.24	442.77	445.79	448.78	998,782.00
26.06.2024	449.12	443.56	446.32	448.36	1,549,380.00
27.06.2024	450.98	446.45	450.00	448.91	1,051,241.00
28.06.2024	447.97	442.03	446.60	446.00	2,999,381.00
01.07.2024	451.11	444.09	448.38	446.32	1,054,245.00
02.07.2024	450.77	446.36	446.36	450.45	731,249.00
03.07.2024	451.64	448.57	449.86	449.44	462,147.00
05.07.2024	454.05	448.01	451.37	453.27	760,250.00
08.07.2024	457.06	453.52	454.24	455.89	833,046.00
09.07.2024	461.38	456.84	458.77	460.30	880,755.00
10.07.2024	466.06	458.40	461.35	466.00	1,233,061.00
11.07.2024	473.26	466.88	466.88	473.22	1,347,877.00
12.07.2024	481.17	474.00	474.71	478.29	1,322,661.00
15.07.2024	483.22	477.20	478.90	482.55	1,041,024.00
16.07.2024	488.85	482.74	484.50	488.79	1,191,783.00
17.07.2024	489.96	486.01	488.43	489.87	1,384,821.00
18.07.2024	491.48	484.15	487.89	484.69	1,250,169.00
19.07.2024	485.54	478.98	485.38	479.84	1,094,372.00
22.07.2024	-99.99	-99.99	484.93	486.61	0.00
23.07.2024	498.15	487.10	487.86	495.56	1,023,643.00
24.07.2024	496.58	480.21	494.90	481.66	1,090,500.00
25.07.2024	492.00	476.97	478.04	483.33	785,537.00
26.07.2024	492.67	484.70	486.70	489.82	823,272.00
29.07.2024	493.31	488.51	491.48	489.83	1,122,483.00
30.07.2024	502.95	480.65	495.60	488.51	1,399,619.00
31.07.2024	492.70	481.21	491.55	484.73	1,644,578.00
01.08.2024	491.60	486.14	489.91	490.53	1,031,373.00
02.08.2024	489.73	480.12	485.85	486.04	1,213,319.00
05.08.2024	477.89	467.69	477.33	471.99	1,561,212.00
06.08.2024	487.17	473.33	474.98	479.48	1,455,232.00
07.08.2024	490.43	477.42	483.81	478.12	1,275,700.00
08.08.2024	488.15	477.29	478.79	487.19	907,773.00
09.08.2024	490.20	485.52	488.00	488.51	600,661.00
12.08.2024	489.99	483.48	488.43	484.47	729,743.00
13.08.2024	491.16	486.30	488.56	489.69	627,634.00
14.08.2024	493.45	487.84	489.01	492.38	734,077.00
15.08.2024	497.47	491.58	494.02	492.93	754,299.00
16.08.2024	494.15	489.02	494.00	490.87	999,417.00
19.08.2024	495.89	491.89	491.89	495.74	563,622.00
20.08.2024	499.31	495.99	497.76	497.86	1,772,728.00
21.08.2024	499.29	495.46	497.86	498.98	698,057.00
22.08.2024	500.72	496.70	498.98	498.72	719,128.00
23.08.2024	502.73	497.80	500.48	500.59	620,553.00
26.08.2024	505.85	501.23	502.43	502.02	799,670.00
27.08.2024	506.79	499.63	500.33	505.39	816,863.00
28.08.2024	510.29	500.55	505.36	505.27	1,019,884.00
29.08.2024	511.88	505.01	506.42	508.05	1,041,233.00
30.08.2024	514.00	507.20	509.65	513.24	1,190,945.00
03.09.2024	517.46	506.99	514.98	510.80	1,002,990.00
04.09.2024	513.95	509.17	510.97	513.31	727,696.00
05.09.2024	518.59	513.72	514.80	517.00	1,132,536.00
06.09.2024	521.50	510.12	517.09	510.64	970,367.00
09.09.2024	519.87	513.55	514.79	515.83	844,153.00
10.09.2024	520.98	513.66	517.70	519.95	929,958.00
11.09.2024	517.71	504.50	516.95	515.81	1,081,862.00
12.09.2024	521.01	512.59	514.13	520.01	835,310.00
13.09.2024	524.14	518.07	522.00	519.45	1,022,035.00
16.09.2024	528.02	520.62	521.86	527.38	963,314.00
17.09.2024	525.83	517.58	525.10	522.38	1,050,190.00
18.09.2024	525.27	516.02	520.64	519.52	951,088.00
19.09.2024	526.80	522.08	525.00	524.22	936,277.00
20.09.2024	525.23	520.00	523.39	523.67	1,671,823.00
23.09.2024	527.84	518.12	520.02	521.08	895,361.00
24.09.2024	519.51	513.01	517.28	518.11	1,002,893.00
25.09.2024	522.06	513.16	519.51	514.82	832,096.00
26.09.2024	515.93	509.26	513.24	511.70	1,138,437.00
27.09.2024	516.68	511.19	511.60	512.72	723,221.00
30.09.2024	517.47	510.31	512.06	516.62	944,864.00
01.10.2024	518.87	511.45	518.64	512.22	977,895.00
02.10.2024	516.65	511.05	514.07	514.71	909,626.00
03.10.2024	516.98	513.43	514.57	514.60	701,185.00
04.10.2024	516.14	508.35	513.58	512.17	683,735.00
07.10.2024	513.56	505.14	512.55	506.42	815,827.00
08.10.2024	519.56	510.46	511.32	518.35	951,316.00
09.10.2024	524.35	518.56	519.00	521.47	812,066.00
10.10.2024	521.49	513.95	519.95	515.12	719,126.00
11.10.2024	522.72	516.67	517.52	522.01	647,100.00
14.10.2024	528.53	522.56	522.56	527.52	626,724.00
15.10.2024	533.29	527.83	530.00	528.45	1,298,337.00
16.10.2024	529.61	522.01	524.86	529.00	628,091.00
17.10.2024	532.00	515.21	531.74	518.96	1,447,541.00
18.10.2024	525.58	520.88	523.91	524.80	1,597,122.00
21.10.2024	524.75	518.69	521.17	523.19	808,127.00
22.10.2024	519.38	510.63	519.06	513.52	1,262,025.00
23.10.2024	514.55	509.60	513.50	510.92	1,023,000.00
24.10.2024	504.42	492.04	499.00	493.21	1,752,018.00
25.10.2024	498.93	488.64	497.59	490.61	982,694.00
28.10.2024	494.93	486.31	493.85	487.24	1,303,522.00
29.10.2024	489.82	486.03	487.69	486.75	1,615,459.00
30.10.2024	490.58	484.75	487.63	485.94	1,109,270.00
31.10.2024	485.88	480.03	484.87	480.36	1,326,317.00
04.11.2024	486.75	482.92	483.93	485.77	908,673.00
05.11.2024	489.82	484.84	485.97	489.71	859,734.00
06.11.2024	503.62	477.29	503.62	489.99	2,352,558.00
07.11.2024	498.32	492.31	494.72	497.10	1,280,611.00
11.11.2024	509.96	500.01	500.49	507.26	1,118,544.00
12.11.2024	508.05	503.21	506.95	503.47	1,034,036.00
13.11.2024	515.80	503.54	503.85	510.29	1,064,728.00
14.11.2024	515.73	510.29	514.30	510.64	750,384.00
15.11.2024	510.79	502.06	506.15	503.29	1,133,518.00
18.11.2024	504.73	499.15	501.63	503.00	1,372,754.00
19.11.2024	505.88	499.80	502.73	502.31	1,225,016.00
20.11.2024	507.47	496.13	503.60	503.13	1,207,955.00
21.11.2024	513.56	504.32	508.01	511.37	1,077,649.00
22.11.2024	517.42	510.00	510.00	514.46	1,195,480.00
25.11.2024	520.83	514.81	516.76	520.51	1,866,934.00
26.11.2024	524.00	515.97	521.57	521.96	920,357.00
27.11.2024	526.82	519.53	523.00	522.86	1,353,158.00
29.11.2024	526.75	521.41	523.55	522.51	842,466.00
02.12.2024	524.29	518.28	522.42	522.87	1,182,881.00
03.12.2024	524.97	517.73	523.48	518.19	1,122,565.00
04.12.2024	527.89	519.26	519.26	520.26	1,072,988.00
05.12.2024	519.38	511.80	519.38	513.89	914,730.00
06.12.2024	520.58	513.13	514.25	516.77	914,199.00
09.12.2024	517.94	509.38	514.06	513.35	1,152,168.00
10.12.2024	514.50	509.40	513.63	512.15	1,316,711.00
11.12.2024	519.85	509.76	512.05	516.27	848,270.00
12.12.2024	518.64	512.82	516.66	512.87	748,451.00
13.12.2024	515.25	504.27	513.74	505.75	1,036,234.00
16.12.2024	510.00	502.19	506.52	502.86	1,273,272.00
17.12.2024	502.05	497.39	502.05	500.51	1,317,021.00
18.12.2024	506.09	489.69	500.15	490.13	1,271,291.00
19.12.2024	495.50	485.72	492.94	486.56	1,479,888.00
20.12.2024	494.82	483.92	485.00	491.81	2,491,319.00
23.12.2024	498.90	488.52	490.02	498.25	1,566,797.00
24.12.2024	504.75	498.22	499.79	504.75	432,246.00
26.12.2024	506.03	499.99	502.07	504.78	524,386.00
27.12.2024	506.56	499.46	501.91	501.80	601,551.00
30.12.2024	500.45	494.00	498.52	498.02	793,508.00
31.12.2024	500.93	495.70	498.73	498.03	705,348.00
06.01.2025	501.20	492.63	501.20	494.19	792,038.00
07.01.2025	497.01	488.47	493.43	491.35	1,458,777.00
08.01.2025	496.13	487.27	488.12	495.86	1,151,871.00
10.01.2025	491.35	481.25	489.12	482.72	1,084,770.00
13.01.2025	483.20	478.60	479.95	482.59	1,408,140.00
14.01.2025	486.99	482.43	484.82	484.47	1,417,429.00
15.01.2025	498.02	487.80	490.61	496.52	1,894,714.00
16.01.2025	506.11	496.94	499.77	505.16	1,209,021.00
17.01.2025	507.14	501.03	503.05	501.86	1,660,821.00
21.01.2025	510.17	504.28	505.62	510.05	1,269,825.00
22.01.2025	511.06	506.38	510.11	510.96	940,482.00
23.01.2025	513.80	505.99	509.24	513.54	910,921.00
24.01.2025	517.76	510.30	513.43	513.75	914,315.00
27.01.2025	522.09	507.58	511.17	520.75	798,546.00
28.01.2025	525.34	516.23	520.43	520.45	928,656.00
29.01.2025	522.13	515.45	519.15	517.22	947,518.00
30.01.2025	526.94	519.60	521.54	523.54	736,068.00
31.01.2025	528.00	520.21	524.21	521.41	1,225,248.00
03.02.2025	519.40	511.32	517.91	514.57	185,115.00
04.02.2025	518.45	512.22	512.84	513.69	1,232,653.00
05.02.2025	517.29	510.40	516.08	512.85	479,681.00
06.02.2025	521.35	515.69	515.69	519.06	1,407,953.00
07.02.2025	521.63	516.52	518.60	519.15	1,370,592.00
10.02.2025	520.62	513.50	518.00	515.30	1,695,680.00
11.02.2025	542.00	526.22	540.00	540.51	2,250,928.00
12.02.2025	537.00	526.98	535.87	531.51	1,443,951.00
13.02.2025	540.59	534.22	536.74	539.80	727,302.00
14.02.2025	545.39	538.89	544.23	539.69	973,114.00
18.02.2025	544.33	537.15	543.39	543.77	1,455,330.00
19.02.2025	543.50	539.51	542.28	542.70	1,725,130.00
20.02.2025	542.14	532.91	540.86	535.43	1,232,977.00
21.02.2025	536.14	531.55	535.05	533.40	1,335,077.00
24.02.2025	536.42	531.41	533.21	533.22	1,249,217.00
25.02.2025	536.10	529.50	534.91	533.38	1,041,844.00
26.02.2025	535.20	528.54	532.41	529.24	703,825.00
27.02.2025	534.40	522.83	530.41	525.36	1,035,023.00
28.02.2025	534.19	525.24	530.19	533.74	1,638,987.00
03.03.2025	537.55	527.29	533.74	529.31	1,334,039.00
04.03.2025	529.02	514.75	527.07	516.81	1,348,412.00
05.03.2025	526.78	515.08	517.01	522.90	1,642,063.00
06.03.2025	521.46	509.20	517.00	514.21	1,469,834.00
07.03.2025	512.47	487.56	509.76	497.00	1,907,798.00
10.03.2025	495.26	483.68	489.47	488.39	1,828,658.00
11.03.2025	490.94	479.49	490.00	480.00	1,859,072.00
12.03.2025	487.22	474.04	483.71	478.26	1,677,572.00
13.03.2025	481.79	475.11	478.23	479.85	1,760,652.00
14.03.2025	486.96	478.58	481.95	486.49	1,427,779.00
17.03.2025	496.24	485.45	487.58	494.27	1,168,277.00
18.03.2025	496.60	484.78	493.21	490.39	1,469,738.00
19.03.2025	497.70	490.13	490.60	495.22	1,224,181.00
20.03.2025	499.29	493.17	495.02	497.20	1,342,060.00
21.03.2025	498.00	492.15	494.12	497.88	2,603,895.00
24.03.2025	507.69	501.10	503.11	503.94	1,560,643.00
25.03.2025	514.36	506.00	508.31	513.16	1,350,988.00
26.03.2025	514.67	505.16	512.40	507.80	1,053,784.00
27.03.2025	511.66	504.89	507.43	508.64	821,161.00
28.03.2025	510.94	501.80	507.77	502.35	1,112,689.00
31.03.2025	510.58	497.90	501.59	508.10	1,408,736.00
01.04.2025	512.44	503.03	504.07	510.78	979,446.00
02.04.2025	514.91	505.26	505.76	513.98	863,012.00
03.04.2025	507.97	488.57	498.13	489.38	1,516,835.00
04.04.2025	479.00	450.72	477.27	451.50	1,579,019.00
07.04.2025	460.82	427.14	442.84	438.31	3,173,608.00
08.04.2025	470.39	434.74	462.90	441.50	2,265,204.00
09.04.2025	475.94	428.00	435.00	473.99	2,478,352.00
10.04.2025	471.06	447.48	471.06	457.76	1,677,535.00
11.04.2025	466.90	450.78	456.03	465.14	1,044,964.00
14.04.2025	475.00	468.46	472.18	471.59	825,003.00
15.04.2025	475.81	470.03	472.54	470.71	1,086,056.00
16.04.2025	471.95	460.00	469.20	463.98	830,961.00
17.04.2025	467.54	461.03	466.16	462.88	913,045.00
21.04.2025	460.22	444.06	460.00	448.99	1,637,862.00
22.04.2025	466.98	450.28	450.74	466.42	1,239,880.00
23.04.2025	484.27	467.30	475.50	470.23	1,232,096.00
24.04.2025	482.04	470.72	472.74	481.26	1,227,852.00
25.04.2025	482.19	476.14	480.76	480.49	951,447.00
28.04.2025	484.03	473.71	480.00	479.37	1,530,920.00
29.04.2025	495.78	482.65	486.44	491.76	1,886,231.00
30.04.2025	502.40	483.13	488.90	500.05	2,233,088.00
01.05.2025	506.28	497.34	498.90	498.93	1,577,313.00
02.05.2025	509.79	502.86	503.52	506.62	879,678.00
05.05.2025	512.00	502.29	504.68	505.90	993,819.00
06.05.2025	506.00	500.07	500.95	501.81	772,922.00
07.05.2025	507.58	500.50	502.24	505.71	1,064,441.00
08.05.2025	514.78	507.23	507.73	507.61	870,007.00
09.05.2025	509.42	505.63	507.89	507.73	464,879.00
12.05.2025	519.00	510.96	516.01	518.36	909,428.00
13.05.2025	522.56	515.45	518.36	515.57	1,215,455.00
14.05.2025	517.24	510.71	517.00	511.94	1,507,613.00
15.05.2025	520.20	510.00	512.46	519.28	1,205,863.00
16.05.2025	522.85	518.17	521.47	522.46	1,021,737.00
19.05.2025	526.52	517.21	517.21	524.28	725,574.00
20.05.2025	523.43	518.89	520.39	522.94	1,211,424.00
21.05.2025	521.42	509.55	519.92	510.27	1,396,145.00
22.05.2025	514.17	507.02	507.47	511.32	899,806.00
23.05.2025	512.74	506.65	507.11	510.02	1,293,921.00
27.05.2025	518.27	512.58	515.12	516.70	875,244.00
28.05.2025	516.25	510.65	514.65	511.48	877,591.00
29.05.2025	515.16	509.46	513.03	514.10	638,542.00
30.05.2025	514.74	508.46	514.10	512.86	2,142,158.00
02.06.2025	513.74	501.96	509.43	513.59	883,702.00
03.06.2025	513.88	506.73	513.88	512.30	1,397,460.00
04.06.2025	517.23	511.61	513.35	513.94	712,322.00
05.06.2025	517.46	513.17	516.96	515.76	837,353.00
06.06.2025	521.93	515.50	518.33	519.36	624,211.00
09.06.2025	519.16	510.39	518.29	515.00	743,622.00

צרו איתנו קשר *5988