גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:52

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אייץ'.פי

HP

מניה HPQ ניו-יורק USD

שער

25.335

שינוי

+0.62%

שינוי ב USD

0.15

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	25.47	25.47	25.47	25.47	0.00
16:50	25.505	25.505	25.505	25.505	327,730.00
17:00	25.325	25.325	25.325	25.325	265,111.00
17:10	25.52	25.52	25.52	25.52	437,060.00
17:20	25.39	25.39	25.39	25.39	273,549.00
17:30	25.335	25.335	25.335	25.335	295,868.00
17:40	25.31	25.31	25.31	25.31	220,739.00
17:50	25.26	25.26	25.26	25.26	119,510.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	24.925	24.71	24.77	24.825	956,102.00
05.06.2025 17:30	24.825	24.825	24.825	24.825	1,983,931.00
05.06.2025 18:00	25.19	25.19	25.19	25.19	3,746,003.00
05.06.2025 18:30	25.21	25.15	25.185	25.155	3,237,453.00
05.06.2025 19:00	25.13	25.0146	25.13	25.04	5,857,237.00
05.06.2025 19:30	25.035	24.855	25.035	24.925	5,609,596.00
05.06.2025 20:00	24.995	24.875	24.875	24.995	6,846,650.00
05.06.2025 20:30	25.03	24.925	24.995	24.965	8,789,240.00
05.06.2025 21:00	24.965	24.795	24.955	24.875	10,526,606.00
05.06.2025 21:30	24.95	24.875	24.89	24.915	12,818,454.00
05.06.2025 22:00	24.925	24.625	24.915	24.6875	8,959,788.00
05.06.2025 22:30	24.805	24.64	24.72	24.675	11,999,736.00
06.06.2025 16:30	25.005	24.865	24.99	25.005	454,174.00
06.06.2025 17:00	25.27	24.965	25.02	25.195	1,985,904.00
06.06.2025 17:30	25.23	25.115	25.185	25.135	2,382,852.00
06.06.2025 18:00	25.24	25.115	25.141	25.185	3,802,755.00
06.06.2025 18:30	25.29	25.155	25.185	25.23	5,621,441.00
06.06.2025 19:00	25.25	25.205	25.225	25.205	8,253,548.00
06.06.2025 19:30	25.225	25.1499	25.195	25.165	6,858,029.00
06.06.2025 20:00	25.17	25.045	25.165	25.065	6,903,397.00
06.06.2025 20:30	25.117	25.015	25.06	25.085	9,932,229.00
06.06.2025 21:00	25.185	25.095	25.095	25.125	11,882,553.00
06.06.2025 21:30	25.175	25.095	25.15	25.105	8,896,652.00
06.06.2025 22:00	25.14	25.09	25.105	25.125	14,974,969.00
06.06.2025 22:30	25.175	25.095	25.135	25.175	13,336,640.00
09.06.2025 16:30	25.545	25.325	25.375	25.42	519,892.00
09.06.2025 17:00	25.52	25.28	25.425	25.28	1,785,122.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	36.35	35.49	36.30	36.18	8,723,962.00
11.06.2024	36.47	35.88	36.15	36.32	7,707,076.00
12.06.2024	36.97	36.24	36.61	36.30	7,337,340.00
13.06.2024	36.78	36.10	36.28	36.45	6,828,999.00
14.06.2024	36.63	35.44	36.22	35.51	8,581,343.00
17.06.2024	36.09	35.22	35.61	35.93	7,499,983.00
18.06.2024	36.80	35.92	36.11	36.75	9,604,897.00
20.06.2024	37.18	36.10	36.86	36.24	9,198,646.00
21.06.2024	36.64	35.85	36.10	36.37	17,238,150.00
24.06.2024	36.90	36.15	36.35	36.30	5,424,764.00
25.06.2024	36.46	36.02	36.14	36.27	6,002,838.00
26.06.2024	36.15	34.77	36.12	35.09	9,624,444.00
27.06.2024	35.30	34.65	35.19	34.71	5,674,995.00
28.06.2024	35.38	34.77	34.90	35.02	14,510,720.00
01.07.2024	35.23	34.71	35.20	34.97	4,952,731.00
02.07.2024	35.13	34.40	34.75	34.80	5,786,185.00
03.07.2024	35.09	34.72	34.90	34.85	3,984,965.00
05.07.2024	34.90	34.39	34.89	34.63	4,365,346.00
08.07.2024	35.50	34.80	34.85	35.32	6,509,393.00
09.07.2024	35.62	35.15	35.27	35.42	5,083,230.00
10.07.2024	36.10	35.51	35.72	36.07	5,343,079.00
11.07.2024	36.55	36.03	36.20	36.10	6,722,908.00
12.07.2024	36.91	35.93	36.23	36.73	6,591,872.00
15.07.2024	37.35	36.41	36.43	37.34	5,719,519.00
16.07.2024	38.13	37.49	37.60	38.00	8,570,935.00
17.07.2024	38.42	37.37	37.60	38.11	8,906,282.00
18.07.2024	38.19	37.22	38.07	37.38	5,892,732.00
19.07.2024	37.44	36.88	37.41	37.15	4,773,330.00
22.07.2024	-99.99	-99.99	37.62	37.80	0.00
23.07.2024	38.14	37.65	37.78	37.71	4,472,208.00
24.07.2024	38.12	37.50	37.58	37.82	6,251,082.00
25.07.2024	37.79	36.20	37.61	36.25	8,589,043.00
26.07.2024	36.75	36.19	36.54	36.34	7,253,521.00
29.07.2024	36.42	35.75	36.40	36.13	4,756,734.00
30.07.2024	36.30	35.14	36.13	35.52	6,909,922.00
31.07.2024	36.36	35.74	35.97	36.09	8,186,794.00
01.08.2024	36.29	34.99	35.97	35.17	5,398,276.00
02.08.2024	34.56	33.56	34.41	33.72	6,451,358.00
05.08.2024	32.98	32.16	32.58	32.75	7,338,425.00
06.08.2024	33.20	32.52	32.85	32.72	6,127,926.00
07.08.2024	33.08	31.95	32.91	32.02	7,220,176.00
08.08.2024	33.09	32.29	32.29	33.02	5,867,293.00
09.08.2024	33.89	32.86	32.86	33.54	6,571,503.00
12.08.2024	34.17	33.58	33.63	33.78	5,609,153.00
13.08.2024	34.78	33.97	34.01	34.76	6,477,288.00
14.08.2024	35.01	34.54	34.76	34.77	5,079,211.00
15.08.2024	35.56	35.15	35.20	35.49	4,828,708.00
16.08.2024	36.03	35.40	35.48	35.91	5,580,319.00
19.08.2024	35.29	34.28	34.62	34.60	9,495,351.00
20.08.2024	35.05	34.59	34.60	34.81	6,829,269.00
21.08.2024	35.33	34.81	35.00	35.27	4,676,634.00
22.08.2024	35.68	35.00	35.31	35.08	4,954,880.00
23.08.2024	36.17	35.32	35.33	35.66	6,319,569.00
26.08.2024	36.16	35.34	35.85	35.57	5,414,606.00
27.08.2024	35.68	35.34	35.50	35.60	6,441,208.00
28.08.2024	35.70	34.64	35.52	34.76	12,033,670.00
29.08.2024	36.87	33.80	34.11	35.46	18,680,460.00
30.08.2024	36.25	35.46	35.65	36.18	12,064,500.00
03.09.2024	36.17	35.14	35.99	35.38	9,138,604.00
04.09.2024	35.64	35.15	35.35	35.33	6,399,230.00
05.09.2024	35.03	34.34	34.84	34.40	6,831,893.00
06.09.2024	34.63	33.76	34.27	33.82	7,994,791.00
09.09.2024	34.83	34.02	34.28	34.18	9,655,608.00
10.09.2024	34.18	33.37	34.02	33.47	7,832,628.00
11.09.2024	33.43	32.69	33.18	33.37	7,130,497.00
12.09.2024	33.40	32.95	33.24	33.10	6,508,001.00
13.09.2024	33.55	33.13	33.20	33.32	5,896,444.00
16.09.2024	33.85	33.14	33.19	33.76	7,774,121.00
17.09.2024	34.90	33.99	34.05	34.43	10,014,550.00
18.09.2024	34.98	34.30	34.60	34.53	7,062,823.00
19.09.2024	35.22	34.80	35.10	34.82	7,462,842.00
20.09.2024	34.92	34.38	34.71	34.76	37,213,690.00
23.09.2024	35.24	34.63	34.79	35.11	7,949,195.00
24.09.2024	35.88	35.25	35.26	35.84	6,533,305.00
25.09.2024	36.41	35.93	36.00	36.05	6,521,596.00
26.09.2024	36.93	36.07	36.48	36.85	6,244,636.00
27.09.2024	36.08	35.11	35.76	35.41	9,904,647.00
30.09.2024	35.99	35.50	35.50	35.87	8,259,530.00
01.10.2024	35.19	34.15	35.04	34.76	10,296,030.00
02.10.2024	35.47	34.46	34.79	35.18	8,637,815.00
03.10.2024	35.61	34.98	35.06	35.60	7,227,065.00
04.10.2024	36.11	35.56	36.00	35.99	5,115,966.00
07.10.2024	36.23	35.72	35.97	35.91	4,301,269.00
08.10.2024	36.15	35.21	35.80	36.00	8,667,103.00
09.10.2024	36.81	35.86	35.98	36.58	5,374,243.00
10.10.2024	36.86	36.42	36.56	36.75	4,763,420.00
11.10.2024	37.48	36.86	36.94	37.01	5,827,969.00
14.10.2024	37.47	36.91	37.00	37.44	5,059,911.00
15.10.2024	37.97	36.85	37.55	36.97	6,501,550.00
16.10.2024	37.29	37.04	37.04	37.18	3,413,730.00
17.10.2024	37.87	37.06	37.29	37.58	7,099,547.00
18.10.2024	37.81	37.15	37.70	37.28	4,726,508.00
21.10.2024	37.54	36.45	37.34	36.46	5,593,460.00
22.10.2024	36.37	35.90	36.32	36.23	4,919,130.00
23.10.2024	36.28	35.56	36.01	35.85	4,664,619.00
24.10.2024	36.53	35.65	35.95	36.47	5,930,775.00
25.10.2024	37.26	36.48	36.48	36.88	5,018,347.00
28.10.2024	37.63	36.97	37.00	37.42	5,286,136.00
29.10.2024	37.43	37.04	37.43	37.06	4,937,609.00
30.10.2024	37.26	36.53	37.04	36.54	5,683,166.00
31.10.2024	36.41	35.39	36.36	35.52	6,619,891.00
04.11.2024	36.46	35.80	36.27	35.99	9,533,884.00
05.11.2024	36.65	35.94	36.00	36.64	4,161,665.00
06.11.2024	37.53	35.89	37.44	36.91	9,568,259.00
07.11.2024	37.60	36.72	36.81	37.34	5,754,673.00
11.11.2024	38.67	36.80	36.99	37.67	9,978,540.00
12.11.2024	37.93	37.10	37.45	37.11	6,791,370.00
13.11.2024	37.24	36.73	37.14	36.81	5,999,304.00
14.11.2024	37.10	36.47	36.85	36.49	6,021,162.00
15.11.2024	36.94	36.33	36.38	36.72	7,231,291.00
18.11.2024	37.72	36.85	36.92	37.43	7,392,039.00
19.11.2024	37.24	36.70	37.07	36.92	4,664,898.00
20.11.2024	36.98	36.42	36.87	36.68	4,865,997.00
21.11.2024	37.96	36.73	36.77	37.91	5,925,531.00
22.11.2024	38.65	37.88	37.96	38.13	6,597,427.00
25.11.2024	39.79	38.22	38.49	39.30	14,148,400.00
26.11.2024	39.62	38.94	39.25	39.10	11,739,490.00
27.11.2024	37.50	33.53	36.56	34.66	27,412,530.00
29.11.2024	35.88	34.25	34.25	35.43	8,300,843.00
02.12.2024	36.60	35.22	35.75	36.45	10,890,890.00
03.12.2024	36.92	35.89	36.38	36.79	7,309,089.00
04.12.2024	36.93	35.96	36.89	36.36	8,155,853.00
05.12.2024	36.62	36.03	36.58	36.17	8,161,892.00
06.12.2024	36.60	35.90	36.45	36.20	6,583,330.00
09.12.2024	36.81	36.12	36.28	36.45	6,307,460.00
10.12.2024	36.26	34.90	36.15	34.94	7,975,320.00
11.12.2024	34.90	34.35	34.85	34.55	8,135,440.00
12.12.2024	35.14	34.26	34.47	34.98	5,141,842.00
13.12.2024	35.08	34.35	35.06	34.55	5,060,498.00
16.12.2024	34.78	34.05	34.40	34.19	8,181,834.00
17.12.2024	34.36	33.33	33.52	33.84	8,223,076.00
18.12.2024	34.07	32.44	33.98	32.49	10,038,350.00
19.12.2024	33.14	32.27	32.57	32.46	7,613,996.00
20.12.2024	33.19	32.14	32.29	32.94	17,670,990.00
23.12.2024	33.26	32.65	32.84	33.23	5,241,619.00
24.12.2024	33.47	33.17	33.33	33.44	2,128,021.00
26.12.2024	33.65	33.27	33.34	33.43	3,058,970.00
27.12.2024	33.39	32.97	33.29	33.28	4,423,450.00
30.12.2024	32.87	32.21	32.84	32.63	4,242,352.00
31.12.2024	32.92	32.44	32.83	32.63	4,125,623.00
06.01.2025	34.17	33.41	33.53	33.87	7,757,290.00
07.01.2025	34.45	33.44	34.02	33.67	5,343,102.00
08.01.2025	33.55	33.00	33.50	33.45	4,888,111.00
10.01.2025	33.44	32.89	33.11	33.20	6,221,427.00
13.01.2025	33.09	32.47	33.09	32.62	7,062,373.00
14.01.2025	33.15	32.37	32.90	32.67	5,517,687.00
15.01.2025	33.54	32.69	33.37	32.79	7,204,657.00
16.01.2025	32.73	32.34	32.72	32.35	7,970,218.00
17.01.2025	33.00	32.50	32.72	32.51	8,455,234.00
21.01.2025	32.98	32.22	32.42	32.95	7,752,488.00
22.01.2025	33.57	32.83	33.04	33.13	5,184,234.00
23.01.2025	33.53	32.76	33.08	33.34	4,391,998.00
24.01.2025	33.52	32.63	33.51	32.73	4,047,343.00
27.01.2025	33.36	32.31	32.53	33.33	8,461,739.00
28.01.2025	33.20	32.29	33.19	32.74	5,955,754.00
29.01.2025	33.06	32.56	33.05	32.61	4,039,301.00
30.01.2025	33.08	32.69	33.02	32.80	3,611,239.00
31.01.2025	33.33	32.42	32.98	32.50	6,178,086.00
03.02.2025	31.76	31.05	31.71	31.69	1,151,910.00
04.02.2025	32.36	31.78	31.96	32.01	5,040,290.00
05.02.2025	32.40	32.01	32.01	32.34	2,617,388.00
06.02.2025	32.74	32.38	32.59	32.60	6,193,457.00
07.02.2025	32.97	32.14	32.85	32.27	4,382,392.00
10.02.2025	33.10	32.38	32.59	32.82	5,421,667.00
11.02.2025	33.29	32.52	32.65	33.15	4,383,718.00
12.02.2025	33.25	32.51	32.83	33.04	4,312,015.00
13.02.2025	33.34	32.91	33.10	33.17	2,642,452.00
14.02.2025	33.81	33.34	33.38	33.64	4,182,723.00
18.02.2025	34.23	33.60	33.87	34.20	5,292,315.00
19.02.2025	34.86	34.09	34.19	34.68	5,624,124.00
20.02.2025	34.90	34.38	34.85	34.72	5,006,773.00
21.02.2025	34.95	34.48	34.91	34.63	7,213,872.00
24.02.2025	35.28	34.67	34.84	34.67	7,142,087.00
25.02.2025	35.01	34.01	34.78	34.10	7,034,855.00
26.02.2025	34.07	33.59	33.97	33.83	7,036,923.00
27.02.2025	33.90	33.12	33.69	33.15	10,070,280.00
28.02.2025	31.43	29.98	31.43	30.87	23,227,360.00
03.03.2025	31.43	29.91	31.08	30.04	8,298,258.00
04.03.2025	30.13	29.17	29.92	29.25	9,404,493.00
05.03.2025	29.81	29.18	29.50	29.52	8,228,527.00
06.03.2025	30.02	29.24	29.25	29.97	10,109,410.00
07.03.2025	30.61	29.63	29.83	30.54	10,993,350.00
10.03.2025	30.50	29.60	30.31	29.98	8,848,478.00
11.03.2025	29.89	28.57	29.83	28.62	10,782,590.00
12.03.2025	28.59	27.82	28.51	28.47	9,173,437.00
13.03.2025	28.85	27.67	28.50	27.91	6,881,191.00
14.03.2025	28.53	28.11	28.25	28.41	5,385,781.00
17.03.2025	28.96	28.38	28.40	28.91	6,395,143.00
18.03.2025	28.87	28.54	28.76	28.70	5,001,454.00
19.03.2025	29.01	28.49	28.80	28.76	7,905,695.00
20.03.2025	28.89	28.48	28.60	28.51	5,525,116.00
21.03.2025	28.68	27.95	28.24	28.68	23,907,550.00
24.03.2025	29.17	28.67	29.06	29.00	5,804,637.00
25.03.2025	29.13	28.60	29.05	28.81	6,053,668.00
26.03.2025	29.01	28.53	28.81	28.71	6,356,456.00
27.03.2025	28.78	28.28	28.49	28.65	6,106,365.00
28.03.2025	28.65	27.79	28.39	27.90	5,241,382.00
31.03.2025	27.79	27.30	27.45	27.69	8,946,561.00
01.04.2025	27.96	27.45	27.88	27.79	6,494,409.00
02.04.2025	28.07	27.49	27.49	27.88	6,004,495.00
03.04.2025	25.94	22.94	25.88	23.78	23,087,180.00
04.04.2025	23.46	21.96	23.32	22.61	22,846,880.00
07.04.2025	24.06	21.59	21.82	23.38	21,897,690.00
08.04.2025	23.82	21.51	23.70	21.88	17,098,290.00
09.04.2025	24.33	21.21	21.50	24.28	15,027,420.00
10.04.2025	23.66	22.32	23.42	22.87	11,202,380.00
11.04.2025	23.47	22.40	22.99	23.44	10,167,230.00
14.04.2025	25.11	23.65	24.69	24.04	10,637,930.00
15.04.2025	24.27	23.51	24.00	23.74	9,002,071.00
16.04.2025	23.79	23.07	23.38	23.47	7,276,873.00
17.04.2025	24.00	23.55	23.72	23.83	6,784,486.00
21.04.2025	23.83	23.10	23.45	23.75	8,811,247.00
22.04.2025	24.25	23.77	24.02	24.18	6,406,114.00
23.04.2025	25.58	24.49	25.11	24.63	7,286,623.00
24.04.2025	25.35	24.55	24.74	25.33	6,520,448.00
25.04.2025	25.52	25.06	25.33	25.28	3,771,390.00
28.04.2025	25.54	25.02	25.28	25.39	5,250,839.00
29.04.2025	25.63	25.06	25.06	25.52	5,320,623.00
30.04.2025	25.67	24.92	24.92	25.57	6,200,417.00
01.05.2025	25.88	25.36	25.67	25.39	6,524,474.00
02.05.2025	26.08	25.79	25.93	25.95	5,550,729.00
05.05.2025	26.20	25.75	25.78	25.90	4,577,137.00
06.05.2025	25.93	25.49	25.62	25.63	5,276,578.00
07.05.2025	25.90	25.43	25.60	25.85	5,695,011.00
08.05.2025	26.65	25.98	26.10	26.33	5,941,674.00
09.05.2025	26.92	26.41	26.67	26.46	6,638,041.00
12.05.2025	29.06	28.13	28.18	28.26	10,451,170.00
13.05.2025	28.95	28.14	28.25	28.78	7,115,396.00
14.05.2025	28.94	28.53	28.80	28.65	7,214,442.00
15.05.2025	28.97	28.35	28.38	28.78	7,928,455.00
16.05.2025	29.37	28.88	28.90	29.32	7,798,403.00
19.05.2025	29.13	28.77	28.84	29.10	6,835,500.00
20.05.2025	29.48	28.80	29.10	28.98	7,762,934.00
21.05.2025	29.24	28.55	28.84	28.61	7,581,691.00
22.05.2025	28.75	28.38	28.50	28.50	5,729,316.00
23.05.2025	28.13	27.56	27.68	27.98	7,661,828.00
27.05.2025	28.47	28.14	28.44	28.34	10,301,880.00
28.05.2025	28.35	27.20	28.15	27.20	15,846,980.00
29.05.2025	25.90	23.59	23.82	24.95	26,449,720.00
30.05.2025	25.03	24.40	24.76	24.90	16,289,900.00
02.06.2025	24.98	24.45	24.94	24.91	9,582,262.00
03.06.2025	25.47	24.51	24.82	25.38	8,386,844.00
04.06.2025	25.71	25.11	25.46	25.18	12,720,360.00
05.06.2025	25.38	24.61	25.18	24.70	12,244,650.00
06.06.2025	25.30	24.84	25.00	25.18	12,429,960.00

צרו איתנו קשר *5988