גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:24

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרוולרס

Travelers

מניה TRV ניו-יורק USD

שער

271.65

שינוי

+0.49%

שינוי ב USD

1.32

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
15:30					0.00
15:40	269.3782	269.3782	269.3782	269.3782	0.00
15:50	268.75	268.75	268.75	268.75	13,213.00
16:00	268.46	268.46	268.46	268.46	11,450.00
16:10	270.06	270.06	270.06	270.06	12,986.00
16:20	270.275	270.275	270.275	270.275	11,927.00
16:30	271.26	271.26	271.26	271.26	10,479.00
16:40	271.7075	271.7075	271.7075	271.7075	7,578.00
16:50	271.8275	271.8275	271.8275	271.8275	4,907.00
17:00	271.74	271.74	271.74	271.74	7,746.00
17:10	271.81	271.81	271.81	271.81	10,214.00
17:20	271.985	271.985	271.985	271.985	6,861.00
17:30	271.65	271.65	271.65	271.65	6,995.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.10.2025 17:00	270.165	269.58	270.165	269.87	279,936.00
24.10.2025 17:30	269.815	269.1	269.53	269.26	446,705.00
24.10.2025 18:00	269.93	269.1975	269.1975	269.62	644,483.00
24.10.2025 18:30	269.99	269.335	269.835	269.61	823,894.00
24.10.2025 19:00	269.99	269.405	269.68	269.74	1,012,129.00
24.10.2025 19:30	269.81	269.09	269.635	269.71	1,047,945.00
24.10.2025 20:00	270.495	269.58	269.89	270.495	1,538,172.00
24.10.2025 20:30	270.54	270.2	270.4625	270.2	1,516,104.00
24.10.2025 21:00	270.37	270.07	270.145	270.29	1,922,995.00
24.10.2025 21:30	270.45	270.14	270.36	270.285	1,958,137.00
24.10.2025 22:00	270.39	269.76	270.39	269.76	2,082,665.00
24.10.2025 22:30	270.335	269.8075	269.8075	269.87	2,605,890.00
27.10.2025 15:30	269.81	268.75	269.1	269.105	63,051.00
27.10.2025 16:00	269.78	268.8644	269.26	269.75	213,352.00
27.10.2025 16:30	270.015	269.385	269.85	269.47	264,194.00
27.10.2025 17:00	269.425	268.865	269.375	269.425	322,034.00
27.10.2025 17:30	269.41	268.5148	269.41	268.93	557,066.00
27.10.2025 18:00	269.0072	268.56	269.0072	268.8	666,456.00
27.10.2025 18:30	269.4225	268.615	268.77	269.32	698,851.00
27.10.2025 19:00	269.32	269.01	269.26	269.18	669,609.00
27.10.2025 19:30	269.66	269.33	269.66	269.46	1,073,869.00
27.10.2025 20:00	270.03	269.62	269.64	269.895	1,046,222.00
27.10.2025 20:30	270.44	270.02	270.205	270.04	1,438,332.00
27.10.2025 21:00	270.09	269.73	270.08	269.96	2,364,595.00
27.10.2025 21:30	270.565	269.755	269.83	270.06	2,550,426.00
28.10.2025 15:30	269.98	267.6689	269.44	269.01	307,427.00
28.10.2025 16:00	271.34	268.68	268.68	271.07	464,161.00
28.10.2025 16:30	272.22	271.47	271.58	271.86	548,300.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2024	252.76	248.53	251.30	248.67	904,599.00
30.10.2024	251.61	248.67	249.90	250.09	1,085,692.00
31.10.2024	250.44	245.74	248.52	245.94	1,318,353.00
04.11.2024	245.88	241.87	245.18	242.81	1,098,074.00
05.11.2024	245.09	242.58	245.09	244.84	936,700.00
06.11.2024	257.97	251.32	257.97	253.95	1,351,345.00
07.11.2024	254.18	250.44	252.82	252.28	1,703,704.00
11.11.2024	260.05	257.43	257.67	258.36	993,164.00
12.11.2024	259.95	256.98	257.25	257.99	926,171.00
13.11.2024	258.76	256.25	256.62	256.67	877,769.00
14.11.2024	258.00	255.09	256.44	256.52	1,037,525.00
15.11.2024	261.13	257.00	257.00	260.82	1,301,332.00
18.11.2024	262.96	259.43	259.76	262.69	1,100,416.00
19.11.2024	260.92	257.78	259.68	259.27	962,347.00
20.11.2024	259.58	254.46	259.50	257.19	1,190,063.00
21.11.2024	262.15	255.09	257.19	260.81	1,285,405.00
22.11.2024	262.86	259.72	260.57	262.47	1,055,372.00
25.11.2024	266.16	260.71	263.60	261.22	2,613,347.00
26.11.2024	264.11	260.07	262.70	263.77	1,336,190.00
27.11.2024	268.31	264.81	264.81	266.66	1,206,932.00
29.11.2024	269.05	266.04	269.00	266.04	770,668.00
02.12.2024	267.24	263.35	267.21	263.51	1,086,509.00
03.12.2024	264.91	260.42	263.15	260.59	816,733.00
04.12.2024	262.23	259.08	259.78	261.78	1,094,953.00
05.12.2024	265.60	261.92	262.98	263.26	1,718,419.00
06.12.2024	263.67	258.68	262.88	261.15	1,063,945.00
09.12.2024	261.63	251.47	261.35	251.92	1,711,021.00
10.12.2024	252.99	246.22	251.92	247.65	2,026,799.00
11.12.2024	246.57	241.80	245.02	245.14	1,819,578.00
12.12.2024	247.15	243.21	245.85	243.88	1,692,263.00
13.12.2024	248.22	245.56	246.53	246.30	1,252,426.00
16.12.2024	248.86	245.98	247.50	246.27	1,151,833.00
17.12.2024	245.12	241.98	244.44	243.64	1,259,417.00
18.12.2024	244.97	235.45	242.57	236.03	1,570,238.00
19.12.2024	239.80	236.26	237.53	237.71	1,265,956.00
20.12.2024	242.55	234.17	234.53	240.76	2,339,257.00
23.12.2024	241.77	237.98	238.69	241.36	1,202,918.00
24.12.2024	243.10	240.38	241.82	242.88	329,168.00
26.12.2024	243.93	240.76	241.99	243.73	434,049.00
27.12.2024	244.24	240.57	241.12	241.41	631,734.00
30.12.2024	241.17	237.61	239.88	239.87	734,234.00
31.12.2024	241.75	238.82	240.42	240.89	795,064.00
06.01.2025	246.08	240.81	241.82	241.88	1,442,687.00
07.01.2025	243.47	240.03	241.25	241.68	1,460,579.00
08.01.2025	244.00	238.94	243.51	242.77	1,207,092.00
10.01.2025	240.05	231.00	238.00	232.43	1,818,361.00
13.01.2025	234.57	230.23	230.95	233.33	1,750,781.00
14.01.2025	237.23	231.04	232.50	236.93	1,550,783.00
15.01.2025	242.18	239.63	240.13	239.98	1,481,116.00
16.01.2025	242.70	239.88	239.89	242.37	970,016.00
17.01.2025	244.10	239.52	242.21	239.52	1,346,167.00
21.01.2025	241.88	238.35	241.40	239.16	2,625,223.00
22.01.2025	254.42	246.00	250.50	246.72	2,564,512.00
23.01.2025	244.71	240.36	243.75	241.51	1,478,398.00
24.01.2025	244.14	240.65	244.09	241.86	1,282,017.00
27.01.2025	251.24	243.47	244.19	251.01	1,324,869.00
28.01.2025	252.15	247.89	251.73	248.43	1,217,571.00
29.01.2025	251.79	247.00	247.61	249.52	1,595,605.00
30.01.2025	252.10	247.22	252.10	249.09	836,376.00
31.01.2025	250.02	245.00	248.33	245.18	1,463,550.00
03.02.2025	244.02	238.22	242.62	241.61	230,051.00
04.02.2025	246.76	243.14	244.69	244.06	1,209,442.00
05.02.2025	246.89	243.56	245.60	246.74	244,122.00
06.02.2025	249.27	245.50	249.04	247.64	811,029.00
07.02.2025	248.47	244.04	247.35	245.19	906,590.00
10.02.2025	245.19	241.96	245.00	242.42	953,998.00
11.02.2025	243.60	239.38	242.66	242.35	1,158,087.00
12.02.2025	242.06	238.37	239.50	240.66	1,254,697.00
13.02.2025	242.19	239.67	241.05	242.12	329,144.00
14.02.2025	242.44	236.96	242.02	238.30	1,344,051.00
18.02.2025	240.59	237.44	238.95	238.40	1,121,744.00
19.02.2025	242.88	239.22	241.34	242.35	1,330,139.00
20.02.2025	241.66	237.80	241.66	241.24	971,789.00
21.02.2025	242.76	238.69	242.43	240.03	1,250,650.00
24.02.2025	249.66	241.01	241.36	248.24	1,314,497.00
25.02.2025	255.15	248.92	250.36	252.51	1,630,042.00
26.02.2025	252.57	247.74	251.21	248.85	1,077,987.00
27.02.2025	255.45	249.90	249.90	254.79	1,086,528.00
28.02.2025	258.79	254.51	256.58	258.49	1,633,722.00
03.03.2025	263.08	258.75	258.75	260.84	1,573,363.00
04.03.2025	262.33	255.40	261.91	255.70	1,151,622.00
05.03.2025	259.05	255.29	255.87	258.03	1,095,111.00
06.03.2025	257.98	253.26	256.75	256.02	932,192.00
07.03.2025	259.29	254.81	257.10	257.70	965,782.00
10.03.2025	262.91	254.56	255.57	256.61	1,350,001.00
11.03.2025	257.04	251.31	255.68	254.56	1,508,759.00
12.03.2025	255.10	248.09	254.48	251.99	1,671,064.00
13.03.2025	257.31	251.54	252.04	255.94	1,416,319.00
14.03.2025	261.97	254.70	256.55	260.91	1,302,444.00
17.03.2025	266.09	260.44	260.80	265.13	1,757,372.00
18.03.2025	266.73	260.09	264.36	260.50	2,232,704.00
19.03.2025	262.86	259.22	260.05	261.32	1,624,195.00
20.03.2025	263.24	259.11	260.63	259.54	1,418,107.00
21.03.2025	260.61	256.39	259.01	256.70	3,669,046.00
24.03.2025	259.98	256.77	258.82	259.44	1,240,000.00
25.03.2025	261.76	256.42	260.51	259.45	1,136,238.00
26.03.2025	263.46	259.42	260.63	262.26	1,111,428.00
27.03.2025	264.33	260.12	264.29	262.68	910,844.00
28.03.2025	266.31	261.49	265.51	261.79	1,160,551.00
31.03.2025	265.76	261.26	261.85	264.46	1,538,972.00
01.04.2025	265.39	261.09	265.00	264.54	973,131.00
02.04.2025	265.16	260.73	262.83	264.49	1,043,408.00
03.04.2025	266.22	260.78	262.57	263.10	1,517,998.00
04.04.2025	258.01	239.84	257.22	242.26	1,908,323.00
07.04.2025	243.44	230.43	237.55	233.83	2,341,726.00
08.04.2025	242.85	233.08	241.85	236.53	2,109,222.00
09.04.2025	248.71	230.47	231.24	248.10	2,406,361.00
10.04.2025	248.60	239.42	246.65	245.17	1,573,097.00
11.04.2025	246.61	240.44	245.17	245.13	1,158,831.00
14.04.2025	252.27	247.55	248.53	250.84	1,016,765.00
15.04.2025	252.31	249.07	249.94	249.66	1,313,322.00
16.04.2025	260.39	251.38	255.79	252.48	2,238,632.00
17.04.2025	257.51	251.79	253.11	255.86	1,682,050.00
21.04.2025	258.39	247.81	256.12	249.59	1,856,609.00
22.04.2025	262.70	252.01	253.37	261.31	1,720,551.00
23.04.2025	263.42	257.64	260.93	259.08	1,778,852.00
24.04.2025	261.45	255.38	257.88	260.40	1,414,093.00
25.04.2025	260.31	255.90	260.01	259.35	1,025,814.00
28.04.2025	262.06	259.48	260.13	261.61	937,740.00
29.04.2025	264.52	260.82	262.18	264.05	868,862.00
30.04.2025	265.19	258.09	262.14	264.13	1,296,166.00
01.05.2025	263.70	260.11	261.76	261.45	1,153,566.00
02.05.2025	267.80	262.78	264.03	267.41	1,269,947.00
05.05.2025	268.81	264.47	265.64	267.54	942,800.00
06.05.2025	268.76	265.30	266.59	268.05	888,153.00
07.05.2025	270.47	266.93	267.60	268.86	1,027,150.00
08.05.2025	273.08	268.70	268.70	270.82	1,086,326.00
09.05.2025	271.73	269.26	270.75	269.75	774,460.00
12.05.2025	270.35	262.64	270.20	268.06	1,320,920.00
13.05.2025	269.90	264.17	267.91	264.92	1,336,495.00
14.05.2025	265.94	261.09	265.94	262.59	933,690.00
15.05.2025	271.51	265.08	265.08	270.90	1,320,152.00
16.05.2025	273.89	269.81	269.81	273.63	859,010.00
19.05.2025	275.03	272.20	273.75	274.54	866,545.00
20.05.2025	274.79	272.92	273.94	273.71	944,085.00
21.05.2025	273.68	270.00	273.08	271.15	797,294.00
22.05.2025	272.83	268.12	272.33	271.08	886,561.00
23.05.2025	272.96	268.95	271.52	271.04	788,132.00
27.05.2025	276.06	270.61	274.19	275.88	1,119,658.00
28.05.2025	276.21	272.60	275.61	273.65	1,346,141.00
29.05.2025	275.09	272.21	273.29	274.41	1,070,705.00
30.05.2025	277.65	272.61	273.90	275.70	2,689,872.00
02.06.2025	276.40	272.21	273.42	276.34	958,134.00
03.06.2025	277.83	270.71	276.34	276.07	1,181,459.00
04.06.2025	276.15	271.84	276.15	271.86	987,454.00
05.06.2025	273.05	269.50	271.61	271.02	772,965.00
06.06.2025	275.58	272.08	273.31	273.69	695,470.00
09.06.2025	273.55	262.93	273.55	267.78	1,226,997.00
10.06.2025	266.47	262.43	266.47	263.00	1,385,545.00
11.06.2025	264.00	260.24	262.61	261.27	1,326,305.00
12.06.2025	266.08	258.84	260.29	265.95	1,141,430.00
13.06.2025	266.80	262.82	264.31	263.47	992,386.00
16.06.2025	267.17	263.99	265.00	265.14	824,263.00
17.06.2025	265.01	262.18	263.60	264.41	1,075,995.00
18.06.2025	266.74	263.22	264.26	264.90	1,166,613.00
20.06.2025	274.01	264.81	270.33	264.98	2,979,217.00
23.06.2025	267.68	262.75	265.76	267.62	1,116,788.00
24.06.2025	268.96	265.51	268.96	266.14	1,116,977.00
25.06.2025	266.46	260.26	265.68	260.81	1,224,029.00
26.06.2025	263.71	260.19	262.50	262.95	1,211,372.00
27.06.2025	265.50	261.01	262.80	263.31	1,156,731.00
30.06.2025	268.00	262.80	264.06	267.54	1,311,846.00
01.07.2025	269.12	264.49	266.28	267.00	1,128,592.00
02.07.2025	266.92	255.99	265.93	257.34	1,374,896.00
03.07.2025	264.13	258.10	259.83	264.13	859,512.00
07.07.2025	264.04	257.90	263.44	258.99	1,096,802.00
08.07.2025	259.94	255.87	257.36	256.39	1,522,432.00
09.07.2025	258.07	253.60	258.07	255.32	1,355,793.00
10.07.2025	256.33	252.66	253.60	255.99	1,242,451.00
11.07.2025	255.77	252.93	254.19	254.48	779,529.00
14.07.2025	256.25	253.28	254.05	255.47	1,120,213.00
15.07.2025	254.15	249.19	253.50	250.62	1,424,765.00
16.07.2025	254.35	250.21	251.93	252.19	1,422,130.00
17.07.2025	262.48	251.30	251.72	261.81	2,576,328.00
18.07.2025	268.23	262.62	263.73	265.97	1,687,738.00
21.07.2025	267.60	263.00	265.05	263.24	1,174,730.00
22.07.2025	267.78	264.61	264.68	266.78	1,407,459.00
23.07.2025	268.00	261.34	267.34	264.74	1,450,348.00
24.07.2025	265.05	260.83	263.74	261.99	1,545,585.00
25.07.2025	264.08	260.61	261.51	261.05	1,194,156.00
28.07.2025	260.23	254.25	260.00	254.91	1,271,200.00
29.07.2025	260.01	255.63	257.19	259.82	1,415,439.00
30.07.2025	261.60	257.60	260.64	258.92	867,394.00
31.07.2025	263.39	257.93	257.93	260.24	1,744,697.00
01.08.2025	260.84	256.05	260.16	258.32	1,076,916.00
04.08.2025	263.05	258.71	260.35	263.00	945,755.00
05.08.2025	266.59	263.50	263.85	265.17	1,186,548.00
06.08.2025	268.21	265.17	266.72	267.58	1,098,059.00
07.08.2025	268.57	262.83	267.65	265.36	787,112.00
08.08.2025	267.59	263.03	266.61	264.87	920,447.00
11.08.2025	267.55	263.28	265.18	264.26	938,078.00
12.08.2025	265.79	262.96	264.26	263.93	1,162,614.00
13.08.2025	270.28	265.42	265.93	269.30	1,409,145.00
14.08.2025	269.91	266.38	269.48	268.59	1,506,021.00
15.08.2025	270.80	265.30	270.80	265.59	1,295,665.00
18.08.2025	265.78	263.37	264.52	264.92	966,893.00
19.08.2025	268.77	265.15	265.23	268.77	1,303,647.00
20.08.2025	275.34	268.94	270.04	274.39	1,368,097.00
21.08.2025	276.42	272.46	272.53	274.92	1,200,152.00
22.08.2025	279.04	275.76	277.00	276.29	1,447,267.00
25.08.2025	276.11	272.15	275.30	272.34	1,039,423.00
26.08.2025	272.33	270.44	271.38	270.89	2,033,747.00
27.08.2025	274.04	270.24	270.57	272.21	807,858.00
28.08.2025	272.42	269.14	271.83	270.28	827,763.00
29.08.2025	272.41	269.91	270.40	271.51	681,009.00
02.09.2025	273.61	268.85	271.26	273.35	1,408,811.00
03.09.2025	276.63	270.64	272.11	276.55	1,115,621.00
04.09.2025	280.70	276.66	278.56	279.43	1,234,020.00
05.09.2025	280.37	273.95	279.04	275.22	970,734.00
08.09.2025	275.46	271.34	275.46	274.48	843,731.00
09.09.2025	275.55	272.27	273.86	273.55	992,193.00
10.09.2025	272.42	269.20	270.39	272.33	844,349.00
11.09.2025	279.75	272.06	272.54	279.43	1,089,047.00
12.09.2025	279.99	277.89	278.63	278.93	852,100.00
15.09.2025	279.70	276.10	278.19	276.30	602,057.00
16.09.2025	274.88	270.68	274.88	271.95	1,974,954.00
17.09.2025	276.80	272.13	272.53	275.03	982,213.00
18.09.2025	278.64	272.18	272.18	278.10	252,834.00
19.09.2025	278.79	275.32	278.67	277.66	326,009.00
22.09.2025	276.99	274.31	275.32	276.34	282,732.00
23.09.2025	279.02	274.24	275.75	276.45	334,677.00
24.09.2025	277.07	274.84	275.48	275.48	160,629.00
25.09.2025	278.65	274.04	276.82	274.32	412,207.00
26.09.2025	278.34	274.60	274.72	277.74	336,190.00
29.09.2025	277.79	274.84	277.36	276.55	548,732.00
30.09.2025	280.06	276.23	276.23	279.30	315,627.00
01.10.2025	279.62	276.76	278.44	277.42	281,488.00
02.10.2025	280.27	275.33	275.33	280.02	369,547.00
03.10.2025	286.17	279.52	279.52	284.57	464,118.00
06.10.2025	285.61	281.83	284.88	282.68	559,788.00
07.10.2025	286.85	283.52	283.52	285.15	332,879.00
08.10.2025	287.37	281.86	287.37	282.69	458,721.00
09.10.2025	284.47	273.88	284.47	274.37	628,598.00
10.10.2025	275.95	269.33	275.68	270.08	552,421.00
13.10.2025	272.35	266.47	268.43	270.39	370,811.00
14.10.2025	275.77	270.86	270.86	275.73	450,311.00
15.10.2025	274.11	266.78	273.36	269.30	1,082,951.00
16.10.2025	265.59	252.26	252.30	261.73	1,294,811.00
17.10.2025	266.79	261.92	262.36	262.02	940,180.00
20.10.2025	265.76	262.89	263.75	265.15	456,231.00
21.10.2025	270.49	264.88	265.31	269.35	470,345.00
22.10.2025	271.74	267.14	270.58	268.51	436,016.00
23.10.2025	269.67	267.43	269.60	269.10	475,988.00
24.10.2025	270.60	269.09	269.31	269.93	385,907.00
27.10.2025	270.58	268.51	269.73	270.33	496,034.00

צרו איתנו קשר *5988