גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וויליאמס > גרפים

עדכון אחרון 17:58

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וויליאמס

Williams

מניה WMB ניו-יורק USD

שער

59.995

שינוי

-0.93%

שינוי ב USD

-0.57

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	59.54	59.54	59.54	59.54	0.00
16:50	60.045	60.045	60.045	60.045	230,900.00
17:00	60.2075	60.2075	60.2075	60.2075	183,974.00
17:10	60.14	60.14	60.14	60.14	158,767.00
17:20	59.93	59.93	59.93	59.93	149,586.00
17:30	59.92	59.92	59.92	59.92	96,733.00
17:40	60.045	60.045	60.045	60.045	63,660.00
17:50	59.94	59.94	59.94	59.94	61,580.00
18:00	60.02	60.02	60.02	60.02	87,403.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	60.775	60.41	60.7	60.41	843,232.00
05.06.2025 17:30	60.41	60.41	60.41	60.41	704,958.00
05.06.2025 18:00	60.45	60.45	60.45	60.45	1,221,567.00
05.06.2025 18:30	60.54	60.43	60.47	60.5199	2,499,173.00
05.06.2025 19:00	60.725	60.52	60.53	60.6775	3,929,934.00
05.06.2025 19:30	60.67	60.47	60.67	60.58	3,729,671.00
05.06.2025 20:00	60.78	60.59	60.59	60.705	4,743,358.00
05.06.2025 20:30	60.8175	60.73	60.73	60.735	6,389,984.00
05.06.2025 21:00	60.745	60.461	60.74	60.56	8,656,000.00
05.06.2025 21:30	60.685	60.56	60.56	60.57	10,216,715.00
05.06.2025 22:00	60.6501	60.48	60.575	60.575	7,597,092.00
05.06.2025 22:30	60.7	60.465	60.6	60.465	10,424,900.00
06.06.2025 16:30	61.13	60.64	60.81	60.92	529,364.00
06.06.2025 17:00	60.92	60.4	60.92	60.57	1,764,452.00
06.06.2025 17:30	60.665	60.44	60.6	60.47	2,449,302.00
06.06.2025 18:00	60.495	60.35	60.45	60.385	3,578,642.00
06.06.2025 18:30	60.46	60.265	60.4	60.29	4,456,081.00
06.06.2025 19:00	60.42	60.28	60.32	60.42	5,385,581.00
06.06.2025 19:30	60.5149	60.38	60.42	60.3871	4,640,961.00
06.06.2025 20:00	60.56	60.3218	60.39	60.545	4,762,924.00
06.06.2025 20:30	60.69	60.555	60.555	60.645	6,886,465.00
06.06.2025 21:00	60.76	60.665	60.68	60.705	8,778,180.00
06.06.2025 21:30	60.778	60.715	60.73	60.725	6,812,373.00
06.06.2025 22:00	60.795	60.685	60.705	60.685	11,485,062.00
06.06.2025 22:30	60.765	60.5546	60.695	60.56	12,119,985.00
09.06.2025 16:30	60.705	59.26	60.705	60.225	3,680,455.00
09.06.2025 17:00	60.16	59.795	60.075	59.93	5,997,995.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	41.67	40.93	41.10	41.46	7,162,888.00
11.06.2024	41.45	40.96	41.24	41.37	4,097,791.00
12.06.2024	41.78	41.31	41.70	41.55	5,974,558.00
13.06.2024	41.67	41.24	41.44	41.52	5,028,290.00
14.06.2024	41.48	41.02	41.38	41.17	3,602,098.00
17.06.2024	41.56	40.92	41.09	41.26	5,375,003.00
18.06.2024	41.94	41.51	41.56	41.81	4,780,321.00
20.06.2024	42.60	41.68	41.99	42.40	8,095,633.00
21.06.2024	43.20	42.05	43.18	42.06	15,427,470.00
24.06.2024	43.19	42.02	42.04	43.11	7,515,282.00
25.06.2024	43.22	42.68	43.02	42.89	5,255,281.00
26.06.2024	42.89	42.13	42.80	42.29	4,857,047.00
27.06.2024	42.54	41.96	42.37	42.24	4,534,587.00
28.06.2024	42.60	41.87	42.45	42.50	8,505,179.00
01.07.2024	42.80	42.13	42.69	42.39	3,098,954.00
02.07.2024	42.61	42.08	42.58	42.30	4,318,337.00
03.07.2024	43.03	42.24	42.32	42.80	3,176,552.00
05.07.2024	42.83	42.26	42.68	42.48	3,136,694.00
08.07.2024	42.84	42.32	42.42	42.35	4,004,012.00
09.07.2024	42.69	42.09	42.21	42.39	3,896,280.00
10.07.2024	42.53	41.98	42.39	42.50	4,229,381.00
11.07.2024	42.74	42.30	42.45	42.67	2,997,454.00
12.07.2024	43.21	42.78	42.95	42.98	4,293,465.00
15.07.2024	43.36	42.51	43.36	42.56	5,443,541.00
16.07.2024	42.84	42.25	42.73	42.35	4,824,186.00
17.07.2024	42.92	42.42	42.49	42.65	6,095,815.00
18.07.2024	43.80	42.35	42.49	43.28	7,475,451.00
19.07.2024	44.17	43.29	43.64	44.00	8,856,983.00
22.07.2024	-99.99	-99.99	44.11	44.59	0.00
23.07.2024	44.79	44.02	44.60	44.08	8,726,935.00
24.07.2024	44.04	42.34	44.00	42.49	10,129,750.00
25.07.2024	42.56	41.70	42.49	41.82	7,731,543.00
26.07.2024	42.68	41.84	41.93	42.52	5,567,443.00
29.07.2024	43.03	42.47	42.64	42.93	5,729,299.00
30.07.2024	43.09	42.35	42.66	42.95	7,394,594.00
31.07.2024	43.49	42.74	43.35	42.94	8,070,968.00
01.08.2024	43.39	42.83	43.11	43.11	6,683,998.00
02.08.2024	43.05	41.68	42.96	42.20	5,785,607.00
05.08.2024	41.41	40.41	41.00	41.24	7,730,007.00
06.08.2024	43.29	41.26	41.75	42.83	9,941,290.00
07.08.2024	44.28	42.95	43.37	43.00	9,414,139.00
08.08.2024	43.94	43.08	43.21	43.86	5,575,857.00
09.08.2024	43.84	43.11	43.84	43.26	6,018,692.00
12.08.2024	43.53	43.07	43.21	43.31	5,182,407.00
13.08.2024	43.22	42.79	43.12	43.12	4,640,273.00
14.08.2024	43.49	42.82	43.12	43.37	4,145,627.00
15.08.2024	43.94	43.45	43.56	43.88	4,088,111.00
16.08.2024	44.26	43.69	43.74	44.13	6,755,510.00
19.08.2024	45.05	44.15	44.17	45.02	5,567,764.00
20.08.2024	45.06	43.96	44.92	44.32	4,236,762.00
21.08.2024	44.73	44.22	44.49	44.50	4,032,993.00
22.08.2024	44.89	44.46	44.50	44.67	2,959,487.00
23.08.2024	45.35	44.74	44.89	45.29	3,350,264.00
26.08.2024	45.79	45.31	45.54	45.49	3,214,446.00
27.08.2024	45.54	45.05	45.38	45.38	4,070,716.00
28.08.2024	45.47	44.65	45.31	44.93	3,424,664.00
29.08.2024	45.50	44.69	45.09	45.49	4,023,803.00
30.08.2024	45.81	45.21	45.29	45.77	7,229,952.00
03.09.2024	45.69	44.72	45.46	45.55	4,483,076.00
04.09.2024	45.43	44.10	45.37	44.45	7,704,038.00
05.09.2024	45.08	44.50	44.74	44.83	4,404,022.00
06.09.2024	45.29	44.13	44.84	44.26	4,595,015.00
09.09.2024	44.64	44.09	44.41	44.52	4,270,067.00
10.09.2024	44.96	44.33	44.70	44.79	4,511,592.00
11.09.2024	44.74	43.98	44.55	44.58	4,455,605.00
12.09.2024	45.38	44.49	44.62	45.09	5,540,742.00
13.09.2024	45.06	44.64	44.79	45.03	2,656,531.00
16.09.2024	45.64	45.11	45.46	45.44	4,151,607.00
17.09.2024	45.78	45.30	45.47	45.53	3,514,391.00
18.09.2024	45.82	45.10	45.58	45.18	5,345,577.00
19.09.2024	45.69	44.86	45.51	44.89	4,787,720.00
20.09.2024	45.53	44.51	44.66	45.38	9,235,213.00
23.09.2024	46.28	45.39	45.44	46.22	4,099,097.00
24.09.2024	46.48	45.87	46.48	46.03	5,328,808.00
25.09.2024	46.20	45.33	46.00	45.50	6,117,058.00
26.09.2024	45.53	44.56	45.04	44.74	7,286,979.00
27.09.2024	45.27	44.65	44.89	45.16	4,553,373.00
30.09.2024	45.75	44.78	45.15	45.65	6,268,253.00
01.10.2024	46.40	45.24	45.29	46.36	6,519,964.00
02.10.2024	47.66	46.53	47.00	47.64	6,614,589.00
03.10.2024	48.33	47.52	47.97	48.21	5,927,124.00
04.10.2024	49.67	48.41	48.52	49.63	7,727,107.00
07.10.2024	49.94	49.49	49.62	49.68	4,997,495.00
08.10.2024	49.42	48.51	49.40	48.94	5,287,222.00
09.10.2024	49.69	48.71	48.81	49.58	4,043,802.00
10.10.2024	49.69	49.17	49.63	49.47	4,397,906.00
11.10.2024	50.53	49.30	49.51	50.48	9,246,386.00
14.10.2024	51.19	50.24	50.39	51.02	5,169,313.00
15.10.2024	51.05	50.29	50.45	50.90	5,433,915.00
16.10.2024	51.63	50.80	51.00	51.37	5,572,086.00
17.10.2024	52.17	51.40	51.50	51.54	5,331,970.00
18.10.2024	52.44	51.34	51.69	52.36	5,711,289.00
21.10.2024	52.82	51.69	52.41	52.00	4,311,086.00
22.10.2024	52.59	51.98	52.06	52.30	4,210,827.00
23.10.2024	52.74	52.04	52.17	52.25	5,866,694.00
24.10.2024	52.75	52.12	52.56	52.62	5,246,150.00
25.10.2024	52.85	52.21	52.81	52.50	5,512,503.00
28.10.2024	52.57	51.88	52.00	52.29	5,026,537.00
29.10.2024	52.29	51.46	52.24	51.84	7,903,385.00
30.10.2024	52.73	51.75	51.92	52.49	5,523,165.00
31.10.2024	52.71	52.18	52.36	52.37	5,902,425.00
04.11.2024	52.18	51.48	51.63	52.14	6,719,200.00
05.11.2024	53.30	52.32	52.50	53.05	5,616,016.00
06.11.2024	55.79	54.32	54.97	55.33	8,182,798.00
07.11.2024	55.75	54.36	54.57	55.44	5,572,669.00
11.11.2024	57.33	56.56	56.69	56.90	6,049,626.00
12.11.2024	57.22	56.16	57.02	56.74	4,862,626.00
13.11.2024	57.10	55.42	57.04	55.60	5,967,657.00
14.11.2024	56.12	55.35	55.73	55.58	5,980,696.00
15.11.2024	56.69	55.20	55.53	56.55	7,406,696.00
18.11.2024	58.10	56.65	56.91	57.86	8,513,149.00
19.11.2024	58.69	57.54	57.64	58.60	6,490,499.00
20.11.2024	59.17	58.36	58.80	58.70	6,893,073.00
21.11.2024	60.04	58.52	58.70	59.74	5,295,824.00
22.11.2024	60.36	59.52	59.76	59.65	5,062,483.00
25.11.2024	59.90	56.94	59.81	58.19	14,285,230.00
26.11.2024	58.67	58.01	58.33	58.37	7,353,972.00
27.11.2024	58.34	57.84	58.03	58.14	5,547,517.00
29.11.2024	58.88	58.28	58.35	58.52	3,638,526.00
02.12.2024	58.69	56.29	58.60	56.45	7,886,986.00
03.12.2024	56.91	56.20	56.70	56.60	6,947,820.00
04.12.2024	56.60	55.51	56.44	56.30	7,511,147.00
05.12.2024	57.79	56.34	56.34	57.16	7,310,930.00
06.12.2024	57.42	56.47	57.05	56.85	8,222,912.00
09.12.2024	57.00	54.56	56.92	54.67	8,363,793.00
10.12.2024	55.56	54.40	55.26	54.55	8,270,168.00
11.12.2024	56.06	54.61	54.82	55.39	7,795,611.00
12.12.2024	55.73	54.88	55.69	55.19	8,151,758.00
13.12.2024	54.88	54.14	54.88	54.43	6,677,866.00
16.12.2024	54.42	53.69	54.40	53.97	7,349,537.00
17.12.2024	53.81	52.80	53.64	53.69	7,401,640.00
18.12.2024	53.81	51.94	53.47	52.01	8,778,085.00
19.12.2024	52.98	51.89	52.71	52.57	8,374,815.00
20.12.2024	53.66	52.34	52.48	53.49	16,719,880.00
23.12.2024	54.10	52.73	53.35	54.05	6,253,265.00
24.12.2024	54.60	53.97	54.36	54.60	2,070,848.00
26.12.2024	54.64	53.70	54.64	53.96	3,230,546.00
27.12.2024	54.30	53.64	53.78	53.94	3,676,977.00
30.12.2024	54.57	53.23	53.84	54.16	4,320,623.00
31.12.2024	54.57	53.99	54.29	54.12	3,788,157.00
06.01.2025	57.25	55.63	57.02	55.81	6,065,316.00
07.01.2025	56.08	55.26	55.96	55.55	5,229,288.00
08.01.2025	56.42	55.26	55.47	56.39	5,639,407.00
10.01.2025	57.00	55.38	56.44	55.52	6,298,160.00
13.01.2025	56.17	55.48	55.57	56.03	8,611,524.00
14.01.2025	58.39	56.11	56.19	58.06	9,482,389.00
15.01.2025	59.30	57.70	58.89	58.01	8,067,280.00
16.01.2025	59.22	57.90	58.14	59.18	6,984,060.00
17.01.2025	59.60	58.65	59.07	59.14	8,207,153.00
21.01.2025	60.91	59.14	59.33	60.63	8,559,343.00
22.01.2025	61.46	59.13	61.20	59.20	8,688,626.00
23.01.2025	59.72	58.55	59.66	59.49	5,634,601.00
24.01.2025	60.00	59.27	59.49	59.57	4,634,899.00
27.01.2025	57.87	53.35	57.85	54.55	16,738,120.00
28.01.2025	55.39	53.04	54.95	55.20	9,553,927.00
29.01.2025	56.35	54.85	55.21	55.33	6,822,457.00
30.01.2025	56.83	55.77	55.96	56.59	6,497,053.00
31.01.2025	56.82	55.25	56.59	55.43	7,581,042.00
03.02.2025	55.84	54.60	54.92	55.66	1,129,069.00
04.02.2025	56.29	55.36	55.70	55.72	5,380,480.00
05.02.2025	57.13	55.99	56.04	56.98	3,324,360.00
06.02.2025	57.39	55.53	57.18	56.01	6,242,408.00
07.02.2025	56.29	55.45	56.09	55.94	4,887,786.00
10.02.2025	56.84	55.68	56.10	56.17	7,269,607.00
11.02.2025	56.00	54.67	55.93	55.24	8,603,529.00
12.02.2025	55.54	53.73	53.94	54.82	7,955,603.00
13.02.2025	57.61	53.17	53.17	57.50	8,556,822.00
14.02.2025	57.90	56.89	57.77	56.98	7,049,768.00
18.02.2025	58.21	57.10	57.11	57.80	7,328,954.00
19.02.2025	59.13	57.44	57.78	58.27	7,460,900.00
20.02.2025	58.60	56.92	57.66	58.45	6,417,442.00
21.02.2025	59.15	57.21	58.15	57.44	10,994,650.00
24.02.2025	58.59	56.28	57.74	57.33	9,039,498.00
25.02.2025	57.52	54.59	57.34	56.18	7,155,141.00
26.02.2025	57.24	56.05	56.30	56.90	7,358,424.00
27.02.2025	57.10	55.87	57.02	56.26	7,263,840.00
28.02.2025	58.30	55.79	56.00	58.18	9,105,407.00
03.03.2025	59.04	57.17	58.49	57.60	5,954,059.00
04.03.2025	57.73	55.70	57.07	56.84	8,870,026.00
05.03.2025	56.61	54.97	56.59	56.22	11,999,290.00
06.03.2025	55.86	54.35	55.53	54.61	8,794,795.00
07.03.2025	55.08	52.79	54.75	54.38	8,932,984.00
10.03.2025	54.84	53.29	53.95	54.02	8,025,456.00
11.03.2025	55.78	53.93	53.98	54.95	7,004,210.00
12.03.2025	56.99	55.25	55.71	56.30	7,875,344.00
13.03.2025	56.46	55.55	56.26	56.18	7,911,714.00
14.03.2025	57.76	55.88	56.02	57.27	6,027,262.00
17.03.2025	58.95	57.06	57.27	58.39	7,491,660.00
18.03.2025	58.99	57.97	58.37	58.40	5,519,099.00
19.03.2025	59.57	58.47	58.72	59.32	5,173,228.00
20.03.2025	59.81	58.91	59.00	59.75	5,967,597.00
21.03.2025	59.88	59.18	59.68	59.60	13,202,490.00
24.03.2025	61.54	60.00	60.06	61.09	6,314,136.00
25.03.2025	61.67	60.69	61.25	60.91	6,528,794.00
26.03.2025	61.43	59.65	61.29	59.95	8,935,958.00
27.03.2025	59.96	59.00	59.75	59.43	5,421,313.00
28.03.2025	59.48	58.67	59.36	59.19	5,336,821.00
31.03.2025	59.99	58.60	58.70	59.76	8,266,815.00
01.04.2025	60.61	59.16	59.53	60.57	5,771,021.00
02.04.2025	61.65	59.91	59.91	61.60	6,926,666.00
03.04.2025	60.97	58.48	59.09	59.03	11,515,210.00
04.04.2025	58.54	53.54	57.06	54.57	18,931,640.00
07.04.2025	56.90	51.58	52.64	54.85	12,713,360.00
08.04.2025	57.43	53.49	56.80	54.33	9,812,905.00
09.04.2025	57.16	51.89	53.55	56.42	16,392,900.00
10.04.2025	56.08	53.63	55.35	55.07	10,283,520.00
11.04.2025	56.56	54.19	55.16	56.39	7,414,707.00
14.04.2025	57.64	56.75	57.21	57.36	4,831,317.00
15.04.2025	59.06	57.49	57.64	58.54	5,439,266.00
16.04.2025	59.20	57.99	58.34	58.26	4,220,626.00
17.04.2025	60.01	58.41	58.66	58.62	6,895,561.00
21.04.2025	58.37	55.56	57.95	56.44	5,395,574.00
22.04.2025	58.61	56.92	57.08	58.20	6,412,385.00
23.04.2025	59.65	57.94	58.77	58.48	5,750,408.00
24.04.2025	60.11	58.30	58.86	59.61	5,882,478.00
25.04.2025	59.71	58.39	59.20	59.03	4,429,182.00
28.04.2025	59.87	58.38	58.85	59.66	5,088,669.00
29.04.2025	59.99	59.05	59.08	59.67	4,768,676.00
30.04.2025	59.00	57.60	58.67	58.57	7,480,228.00
01.05.2025	59.79	58.12	58.21	58.80	6,782,750.00
02.05.2025	60.09	59.07	59.59	60.00	4,560,780.00
05.05.2025	60.40	58.91	59.53	60.17	6,450,168.00
06.05.2025	59.40	56.85	59.19	58.70	13,632,080.00
07.05.2025	59.40	58.33	59.15	58.94	7,903,991.00
08.05.2025	59.74	57.04	59.42	57.06	8,767,628.00
09.05.2025	58.01	57.18	57.86	57.66	3,828,807.00
12.05.2025	58.93	56.42	58.81	57.13	6,472,869.00
13.05.2025	58.38	57.29	57.55	58.07	6,689,729.00
14.05.2025	58.35	57.70	57.98	58.20	5,166,665.00
15.05.2025	58.87	57.64	57.70	58.77	4,582,810.00
16.05.2025	59.15	58.14	58.82	58.79	5,118,063.00
19.05.2025	58.67	57.97	58.31	58.54	4,106,798.00
20.05.2025	59.17	58.37	58.58	58.77	4,561,812.00
21.05.2025	58.75	57.83	58.60	57.93	6,108,053.00
22.05.2025	58.10	57.22	57.82	57.75	5,236,896.00
23.05.2025	59.09	57.62	57.70	58.99	6,665,871.00
27.05.2025	60.41	59.49	59.98	60.10	15,271,740.00
28.05.2025	60.87	60.12	60.40	60.62	8,181,998.00
29.05.2025	60.43	59.58	60.11	60.27	6,660,872.00
30.05.2025	60.70	59.65	59.97	60.51	12,301,540.00
02.06.2025	61.39	60.18	61.16	61.27	11,555,030.00
03.06.2025	61.45	60.66	61.29	61.11	9,937,808.00
04.06.2025	61.22	59.88	61.00	60.12	7,444,540.00
05.06.2025	60.82	60.03	60.61	60.56	4,843,772.00
06.06.2025	61.14	60.26	61.10	60.56	4,744,444.00

צרו איתנו קשר *5988