גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בי.פי. > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.פי.

BP

מניה BP ניו-יורק USD

שער

30.93

שינוי

-1.18%

שינוי ב USD

-0.37

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	31.255	31.255	31.255	31.255	0.00
16:50	31.31	31.31	31.31	31.31	196,248.00
17:00	31.27	31.27	31.27	31.27	178,397.00
17:10	31.1993	31.1993	31.1993	31.1993	125,264.00
17:20	31.1	31.1	31.1	31.1	140,519.00
17:30	31.07	31.07	31.07	31.07	200,401.00
17:40	30.985	30.985	30.985	30.985	142,728.00
17:50	31.035	31.035	31.035	31.035	211,530.00
18:00	31	31	31	31	220,536.00
18:10	31	31	31	31	166,767.00
18:20	30.955	30.955	30.955	30.955	109,109.00
18:30	30.995	30.995	30.995	30.995	134,049.00
18:40	30.9954	30.9954	30.9954	30.9954	141,584.00
18:50	30.9613	30.9613	30.9613	30.9613	125,487.00
19:00	30.97	30.97	30.97	30.97	199,031.00
19:20	30.945	30.945	30.945	30.945	143,576.00
19:30	30.935	30.935	30.935	30.935	68,194.00
19:40	30.99	30.99	30.99	30.99	163,244.00
19:50	30.9451	30.9451	30.9451	30.9451	266,002.00
20:00	30.88	30.88	30.88	30.88	325,204.00
20:10	30.93	30.93	30.93	30.93	332,499.00
20:20	30.93	30.93	30.93	30.93	532.00
20:30	30.93	30.93	30.93	30.93	13.00
20:40	30.93	30.93	30.93	30.93	6.00
20:50	30.93	30.93	30.93	30.93	123.00
21:00	30.93	30.93	30.93	30.93	2,044.00
21:10	30.93	30.93	30.93	30.93	20.00
21:20	30.93	30.93	30.93	30.93	32.00
21:30	30.93	30.93	30.93	30.93	193.00
21:40	30.93	30.93	30.93	30.93	190.00
21:50	30.93	30.93	30.93	30.93	653.00
22:00	30.93	30.93	30.93	30.93	41.00
22:10	30.93	30.93	30.93	30.93	59.00
22:20	30.93	30.93	30.93	30.93	1,007.00
22:30	30.93	30.93	30.93	30.93	34.00
22:40	30.93	30.93	30.93	30.93	5,031.00
22:50	30.93	30.93	30.93	30.93	122.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	30.385	30.31	30.31	30.325	2,336,369.00
27.06.2025 17:30	30.495	30.275	30.32	30.495	3,285,209.00
27.06.2025 18:00	30.53	30.435	30.455	30.515	6,449,406.00
27.06.2025 18:30	30.508	30.315	30.495	30.325	9,788,046.00
27.06.2025 19:00	30.37	30.285	30.35	30.32	11,402,257.00
27.06.2025 19:30	30.33	30.245	30.33	30.275	8,627,913.00
27.06.2025 20:00	30.3459	30.255	30.27	30.3279	14,340,888.00
27.06.2025 20:30	30.365	30.255	30.325	30.28	12,601,140.00
27.06.2025 21:00	30.315	30.23	30.295	30.2501	11,408,264.00
27.06.2025 21:30	30.2335	30.19	30.2335	30.21	12,817,425.00
27.06.2025 22:00	30.31	30.2098	30.22	30.265	15,380,178.00
27.06.2025 22:30	30.34	30.2	30.275	30.335	12,751,553.00
30.06.2025 16:30	30.0319	29.91	30.01	29.9346	1,060,274.00
30.06.2025 17:00	30.04	29.92	29.92	30.04	1,866,431.00
30.06.2025 17:30	30.11	30.0499	30.0499	30.085	1,712,325.00
30.06.2025 18:00	30.125	30.065	30.09	30.12	2,517,612.00
30.06.2025 18:30	30.145	30.025	30.1061	30.1377	3,272,674.00
30.06.2025 19:00	30.135	29.9903	30.11	29.9965	5,617,653.00
30.06.2025 19:30	30.025	29.9636	29.995	30.025	6,874,365.00
30.06.2025 20:00	30.0367	29.93	30.025	29.935	7,443,410.00
30.06.2025 20:30	29.95	29.86	29.945	29.87	6,503,165.00
30.06.2025 21:00	29.945	29.865	29.88	29.935	8,721,102.00
30.06.2025 21:30	29.965	29.925	29.925	29.945	8,059,283.00
30.06.2025 22:00	29.985	29.935	29.945	29.955	8,915,507.00
30.06.2025 22:30	29.96	29.915	29.93	29.92	8,791,272.00
01.07.2025 16:30	30.075	29.97	30.06	29.9841	1,205,477.00
01.07.2025 17:00	30.04	29.97	29.97	30.01	1,572,265.00
01.07.2025 17:30	30.115	30.025	30.025	30.0927	1,993,876.00
01.07.2025 18:00	30.31	30.095	30.117	30.27	3,767,643.00
01.07.2025 18:30	30.375	30.225	30.255	30.355	4,912,706.00
01.07.2025 19:00	30.54	30.375	30.375	30.515	6,655,525.00
01.07.2025 19:30	30.53	30.31	30.52	30.32	8,894,436.00
01.07.2025 20:00	30.465	30.32	30.34	30.465	10,108,255.00
01.07.2025 20:30	30.51	30.42	30.465	30.435	9,424,651.00
01.07.2025 21:00	30.455	30.4	30.405	30.43	7,288,918.00
01.07.2025 21:30	30.545	30.435	30.44	30.535	9,853,233.00
01.07.2025 22:00	30.57	30.525	30.525	30.55	12,152,583.00
01.07.2025 22:30	30.55	30.46	30.545	30.48	11,613,294.00
02.07.2025 16:30	31.075	30.72	31.075	30.745	1,197,759.00
02.07.2025 17:00	30.795	30.66	30.77	30.76	2,027,576.00
02.07.2025 17:30	30.95	30.725	30.73	30.95	2,720,921.00
02.07.2025 18:00	31.095	30.945	30.945	31	4,399,705.00
02.07.2025 18:30	31.0701	30.945	31	31.0701	5,300,055.00
02.07.2025 19:00	31.075	30.98	31.075	30.99	6,753,900.00
02.07.2025 19:30	31.03	30.995	31	31.015	5,822,989.00
02.07.2025 20:00	31.1	31.01	31.02	31.08	7,347,265.00
02.07.2025 20:30	31.1781	31.08	31.08	31.1781	8,686,824.00
02.07.2025 21:00	31.28	31.155	31.175	31.275	9,287,800.00
02.07.2025 21:30	31.34	31.275	31.275	31.325	9,644,740.00
02.07.2025 22:00	31.415	31.265	31.325	31.29	12,288,616.00
02.07.2025 22:30	31.305	31.195	31.2703	31.305	11,318,255.00
03.07.2025 16:30	31.31	31.17	31.17	31.23	568,248.00
03.07.2025 17:00	31.25	31.045	31.225	31.0551	1,188,960.00
03.07.2025 17:30	31.04	30.985	31.04	31.025	1,510,032.00
03.07.2025 18:00	31	30.935	30.98	30.945	1,644,938.00
03.07.2025 18:30	31.015	30.95	30.97	31.0008	3,450,015.00
03.07.2025 19:00	31.005	30.925	31.005	30.935	4,313,926.00
03.07.2025 19:30	31.005	30.875	30.945	30.96	5,076,383.00
03.07.2025 20:00	30.93	30.93	30.93	30.93	121,114.00
03.07.2025 20:30	30.93	30.93	30.93	30.93	3,917,854.00
03.07.2025 21:00	30.93	30.93	30.93	30.93	3,918,890.00
03.07.2025 21:30	30.93	30.93	30.93	30.93	3,919,997.00
03.07.2025 22:00	30.93	30.93	30.93	30.93	3,925,184.00
03.07.2025 22:30	30.93	30.93	30.93	30.93	3,927,146.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.07.2024	37.39	36.89	37.39	37.05	4,835,898.00
08.07.2024	36.81	36.41	36.60	36.55	4,095,021.00
09.07.2024	35.19	34.65	34.80	34.80	13,404,630.00
10.07.2024	35.14	34.78	35.01	34.90	7,652,063.00
11.07.2024	35.09	34.71	34.86	35.05	6,909,156.00
12.07.2024	35.48	35.12	35.48	35.19	7,896,693.00
15.07.2024	35.20	34.75	35.01	35.03	8,501,672.00
16.07.2024	34.89	34.38	34.49	34.89	8,115,930.00
17.07.2024	35.54	35.04	35.04	35.42	6,750,445.00
18.07.2024	35.83	35.47	35.71	35.59	5,476,182.00
19.07.2024	35.61	35.21	35.33	35.38	4,574,941.00
22.07.2024	-99.99	-99.99	35.38	35.38	0.00
23.07.2024	35.08	34.78	35.06	34.95	5,202,733.00
24.07.2024	35.28	34.62	35.11	34.65	7,193,227.00
25.07.2024	35.32	34.63	34.81	35.18	5,265,548.00
26.07.2024	35.42	34.96	35.21	35.25	6,983,487.00
29.07.2024	35.42	34.73	35.39	34.96	12,713,100.00
30.07.2024	35.35	34.58	35.10	34.81	13,373,900.00
31.07.2024	35.56	35.17	35.44	35.39	8,891,626.00
01.08.2024	35.46	34.54	35.41	34.76	8,316,627.00
02.08.2024	34.56	33.89	34.42	34.08	10,193,660.00
05.08.2024	33.29	32.72	33.00	32.99	9,955,688.00
06.08.2024	33.20	32.51	32.53	32.94	7,654,456.00
07.08.2024	33.40	33.01	33.10	33.05	8,190,791.00
08.08.2024	33.65	33.19	33.25	33.50	5,251,175.00
09.08.2024	33.38	32.89	33.00	33.26	5,242,821.00
12.08.2024	33.79	33.47	33.61	33.65	5,604,077.00
13.08.2024	33.79	33.46	33.61	33.71	4,632,805.00
14.08.2024	33.78	33.58	33.77	33.71	5,593,135.00
15.08.2024	34.21	33.96	34.10	34.12	4,602,879.00
16.08.2024	34.17	33.94	33.96	34.11	5,135,142.00
19.08.2024	34.54	34.12	34.28	34.14	4,391,152.00
20.08.2024	33.85	33.36	33.70	33.38	7,032,878.00
21.08.2024	33.79	33.48	33.73	33.52	4,633,242.00
22.08.2024	33.62	33.38	33.44	33.50	5,305,727.00
23.08.2024	34.12	33.67	33.78	34.11	5,220,130.00
26.08.2024	34.58	34.24	34.40	34.39	3,709,954.00
27.08.2024	34.52	34.17	34.51	34.38	4,018,159.00
28.08.2024	34.25	33.92	33.99	34.23	4,088,782.00
29.08.2024	34.50	34.14	34.31	34.47	4,662,095.00
30.08.2024	34.00	33.70	33.83	33.96	5,672,182.00
03.09.2024	33.07	32.71	33.00	32.87	9,494,656.00
04.09.2024	32.93	32.33	32.71	32.41	7,373,501.00
05.09.2024	32.76	32.31	32.75	32.35	6,627,301.00
06.09.2024	32.39	31.77	32.28	31.90	9,641,783.00
09.09.2024	32.05	31.78	31.89	31.80	7,945,359.00
10.09.2024	31.72	30.67	31.71	31.15	12,426,920.00
11.09.2024	31.45	30.97	31.42	31.29	7,949,938.00
12.09.2024	31.68	31.22	31.32	31.58	6,886,635.00
13.09.2024	32.02	31.70	31.86	31.84	5,640,916.00
16.09.2024	32.43	32.05	32.26	32.30	9,284,246.00
17.09.2024	32.58	32.19	32.24	32.55	6,958,395.00
18.09.2024	32.81	32.38	32.61	32.43	6,123,238.00
19.09.2024	33.20	32.71	33.11	32.76	11,502,180.00
20.09.2024	32.76	32.34	32.59	32.64	8,233,195.00
23.09.2024	33.09	32.66	32.72	32.86	7,228,953.00
24.09.2024	33.17	32.74	33.13	32.83	7,637,416.00
25.09.2024	32.42	31.66	32.39	31.68	8,788,239.00
26.09.2024	31.00	30.52	30.53	30.79	16,397,230.00
27.09.2024	31.47	30.90	31.00	31.42	11,429,120.00
30.09.2024	31.73	31.30	31.41	31.39	7,306,287.00
01.10.2024	32.26	31.29	31.35	32.09	13,444,580.00
02.10.2024	32.63	32.15	32.59	32.37	7,817,325.00
03.10.2024	32.54	31.89	32.04	32.46	10,740,870.00
04.10.2024	33.05	32.49	32.65	32.88	10,062,080.00
07.10.2024	33.29	33.01	33.09	33.14	5,827,327.00
08.10.2024	32.47	31.86	32.45	32.03	9,016,348.00
09.10.2024	32.08	31.59	31.67	31.98	6,031,768.00
10.10.2024	32.40	31.95	32.15	32.34	5,876,309.00
11.10.2024	32.33	32.04	32.07	32.11	7,434,747.00
14.10.2024	32.11	31.83	31.90	31.99	5,365,533.00
15.10.2024	31.08	30.70	30.85	30.74	13,170,760.00
16.10.2024	31.13	30.83	31.07	30.93	6,391,013.00
17.10.2024	31.35	30.97	31.04	31.32	8,120,176.00
18.10.2024	31.41	31.09	31.39	31.33	4,431,551.00
21.10.2024	31.85	31.45	31.73	31.47	6,797,197.00
22.10.2024	31.67	31.42	31.49	31.58	4,343,314.00
23.10.2024	31.46	31.07	31.37	31.31	6,254,134.00
24.10.2024	31.64	31.08	31.56	31.30	5,993,589.00
25.10.2024	31.68	31.37	31.60	31.52	4,458,608.00
28.10.2024	31.13	30.72	30.78	31.05	11,981,090.00
29.10.2024	29.92	29.36	29.90	29.36	21,567,660.00
30.10.2024	29.52	29.00	29.24	29.02	21,957,960.00
31.10.2024	29.49	29.01	29.17	29.36	11,198,220.00
04.11.2024	29.95	29.63	29.67	29.73	8,586,567.00
05.11.2024	30.12	29.82	29.99	29.96	8,726,572.00
06.11.2024	30.25	29.58	29.70	30.16	9,968,324.00
07.11.2024	30.50	30.13	30.48	30.29	7,102,311.00
11.11.2024	29.01	28.74	28.93	28.92	9,398,087.00
12.11.2024	28.58	28.03	28.52	28.16	12,971,840.00
13.11.2024	28.67	27.82	28.14	28.63	12,238,770.00
14.11.2024	29.07	28.76	28.89	29.05	9,931,594.00
15.11.2024	29.22	28.83	29.10	28.98	8,007,363.00
18.11.2024	29.50	29.24	29.30	29.42	8,097,128.00
19.11.2024	29.17	28.89	28.98	29.01	11,119,800.00
20.11.2024	29.13	28.83	29.04	29.08	9,455,905.00
21.11.2024	29.53	29.16	29.36	29.52	18,057,790.00
22.11.2024	29.73	29.25	29.31	29.72	16,063,090.00
25.11.2024	29.70	29.20	29.61	29.32	10,457,280.00
26.11.2024	29.30	28.80	29.30	28.96	12,994,940.00
27.11.2024	29.28	28.98	29.03	29.13	6,338,043.00
29.11.2024	29.34	29.14	29.25	29.31	4,407,201.00
02.12.2024	29.20	28.68	29.15	28.99	8,197,018.00
03.12.2024	29.60	29.28	29.52	29.45	7,629,089.00
04.12.2024	29.74	29.05	29.69	29.13	7,930,288.00
05.12.2024	29.19	28.91	29.09	29.14	7,433,288.00
06.12.2024	29.20	28.63	29.19	28.70	9,321,855.00
09.12.2024	30.46	29.80	29.92	30.09	19,681,340.00
10.12.2024	30.31	30.05	30.23	30.10	8,285,141.00
11.12.2024	30.39	29.92	30.17	30.33	7,597,461.00
12.12.2024	30.43	30.08	30.25	30.15	7,507,995.00
13.12.2024	30.08	29.70	30.00	29.98	6,999,805.00
16.12.2024	29.53	28.94	29.52	28.95	9,795,774.00
17.12.2024	29.12	28.86	28.95	29.08	8,491,939.00
18.12.2024	29.36	28.50	29.25	28.54	8,421,158.00
19.12.2024	28.84	28.40	28.81	28.41	7,596,423.00
20.12.2024	28.74	28.14	28.21	28.60	10,615,800.00
23.12.2024	28.83	28.35	28.48	28.75	6,763,645.00
24.12.2024	28.92	28.49	28.73	28.79	2,777,239.00
26.12.2024	29.05	28.70	28.81	28.85	3,811,840.00
27.12.2024	29.21	28.76	28.82	28.96	6,716,841.00
30.12.2024	29.18	28.91	29.09	29.09	6,014,316.00
31.12.2024	29.66	29.20	29.32	29.56	8,065,161.00
06.01.2025	31.17	30.75	30.82	31.02	12,376,120.00

צרו איתנו קשר *5988