גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 25.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינווסקו

Invesco

מניה IVZ ניו-יורק USD

שער

21.81

שינוי

+1.77%

שינוי ב USD

0.38

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	21.37	21.37	21.37	21.37	0.00
16:50	21.375	21.375	21.375	21.375	270,660.00
17:00	21.43	21.43	21.43	21.43	83,268.00
17:10	21.395	21.395	21.395	21.395	152,280.00
17:20	21.375	21.375	21.375	21.375	75,277.00
17:30	21.435	21.435	21.435	21.435	97,235.00
17:40	21.505	21.505	21.505	21.505	133,894.00
17:50	21.525	21.525	21.525	21.525	179,596.00
18:00	21.565	21.565	21.565	21.565	216,099.00
18:10	21.56	21.56	21.56	21.56	68,800.00
18:20	21.505	21.505	21.505	21.505	88,550.00
18:30	21.475	21.475	21.475	21.475	76,212.00
18:40	21.495	21.495	21.495	21.495	94,226.00
18:50	21.475	21.475	21.475	21.475	68,703.00
19:00	21.505	21.505	21.505	21.505	52,020.00
19:10	21.515	21.515	21.515	21.515	40,042.00
19:20	21.565	21.565	21.565	21.565	63,337.00
19:30	21.57	21.57	21.57	21.57	44,107.00
19:40	21.605	21.605	21.605	21.605	93,199.00
19:50	21.68	21.68	21.68	21.68	82,487.00
20:00	21.725	21.725	21.725	21.725	73,068.00
20:10	21.725	21.725	21.725	21.725	51,879.00
20:20	21.725	21.725	21.725	21.725	45,486.00
20:30	21.72	21.72	21.72	21.72	54,456.00
20:40	21.745	21.745	21.745	21.745	58,187.00
20:50	21.705	21.705	21.705	21.705	48,367.00
21:00	21.7	21.7	21.7	21.7	49,388.00
21:10	21.76	21.76	21.76	21.76	107,136.00
21:20	21.765	21.765	21.765	21.765	81,092.00
21:30	21.765	21.765	21.765	21.765	36,782.00
21:40	21.785	21.785	21.785	21.785	115,432.00
21:50	21.755	21.755	21.755	21.755	49,789.00
22:00	21.725	21.725	21.725	21.725	71,574.00
22:10	21.73	21.73	21.73	21.73	60,352.00
22:20	21.705	21.705	21.705	21.705	76,393.00
22:30	21.73	21.73	21.73	21.73	89,883.00
22:40	21.765	21.765	21.765	21.765	200,019.00
22:50	21.79	21.79	21.79	21.79	94,516.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.07.2025 17:00	19.26	18.82	18.945	19.225	7,229,291.00
18.07.2025 17:30	19.78	19.32	19.32	19.395	14,027,302.00
18.07.2025 18:00	19.44	19.145	19.365	19.375	18,717,092.00
18.07.2025 18:30	19.455	19.285	19.36	19.455	23,329,410.00
18.07.2025 19:00	19.56	19.385	19.4199	19.525	31,391,289.00
18.07.2025 19:30	19.81	19.455	19.515	19.81	24,090,771.00
18.07.2025 20:00	19.85	19.74	19.825	19.745	31,897,674.00
18.07.2025 20:30	19.8014	19.675	19.755	19.8014	36,202,331.00
18.07.2025 21:00	19.865	19.7	19.82	19.765	32,874,149.00
18.07.2025 21:30	19.895	19.765	19.765	19.865	36,577,353.00
18.07.2025 22:00	19.96	19.845	19.845	19.955	44,518,579.00
18.07.2025 22:30	20.04	19.91	19.95	19.93	39,493,683.00
21.07.2025 16:30	20.45	20.0312	20.33	20.335	1,502,480.00
21.07.2025 17:00	20.32	20.135	20.28	20.255	2,280,495.00
21.07.2025 17:30	20.3	20.185	20.225	20.185	4,514,383.00
21.07.2025 18:00	20.25	20.19	20.19	20.2103	6,849,523.00
21.07.2025 18:30	20.275	20.175	20.215	20.175	7,826,485.00
21.07.2025 19:00	20.165	20.09	20.16	20.135	12,012,031.00
21.07.2025 19:30	20.125	20.045	20.125	20.1	12,927,476.00
21.07.2025 20:00	20.135	20.025	20.1	20.125	11,135,718.00
21.07.2025 20:30	20.135	20.055	20.13	20.055	11,788,659.00
21.07.2025 21:00	20.17	20.045	20.09	20.1467	14,657,895.00
21.07.2025 21:30	20.1495	20.055	20.145	20.105	15,391,204.00
21.07.2025 22:00	20.16	20.085	20.115	20.115	11,616,821.00
21.07.2025 22:30	20.2	20.125	20.125	20.195	15,705,247.00
22.07.2025 16:30	21.575	20.04	20.04	20.995	1,282,595.00
22.07.2025 17:00	21.09	20.725	21.09	20.73	2,663,845.00
22.07.2025 17:30	21.15	20.87	20.885	20.995	4,016,856.00
22.07.2025 18:00	21.24	21.03	21.03	21.185	4,793,570.00
22.07.2025 18:30	21.3152	21.0148	21.205	21.0148	6,007,496.00
22.07.2025 19:00	21.125	20.955	21.015	21.05	8,841,680.00
22.07.2025 19:30	21.065	20.895	21.045	20.971	9,778,387.00
22.07.2025 20:00	21.135	20.88	20.92	21.135	10,044,081.00
22.07.2025 20:30	21.205	21.095	21.135	21.11	10,823,481.00
22.07.2025 21:00	21.255	21.145	21.145	21.2	14,338,367.00
22.07.2025 21:30	21.235	21.17	21.2	21.205	11,218,574.00
22.07.2025 22:00	21.235	21.14	21.215	21.14	14,374,140.00
22.07.2025 22:30	21.215	21.03	21.14	21.215	14,457,818.00
23.07.2025 16:30	21.62	21.1892	21.1892	21.6	246,527.00
23.07.2025 17:00	21.625	21.44	21.52	21.44	846,806.00
23.07.2025 17:30	21.385	21.2	21.375	21.2218	1,715,490.00
23.07.2025 18:00	21.2393	21.075	21.225	21.165	3,069,136.00
23.07.2025 18:30	21.195	21.09	21.175	21.135	4,562,238.00
23.07.2025 19:00	21.265	21.155	21.185	21.1701	5,833,416.00
23.07.2025 19:30	21.1953	21.135	21.15	21.155	6,904,376.00
23.07.2025 20:00	21.1875	21.15	21.17	21.175	8,290,125.00
23.07.2025 20:30	21.195	21.035	21.195	21.12	6,510,504.00
23.07.2025 21:00	21.225	21.12	21.135	21.22	9,815,910.00
23.07.2025 21:30	21.215	21.15	21.215	21.17	10,992,586.00
23.07.2025 22:00	21.255	21.16	21.17	21.235	9,516,860.00
23.07.2025 22:30	21.43	21.24	21.255	21.385	11,279,810.00
24.07.2025 16:30	21.64	21.32	21.41	21.565	248,634.00
24.07.2025 17:00	21.62	21.525	21.56	21.6065	462,415.00
24.07.2025 17:30	21.63	21.54	21.595	21.55	1,043,976.00
24.07.2025 18:00	21.595	21.415	21.595	21.415	1,211,811.00
24.07.2025 18:30	21.505	21.365	21.435	21.4501	2,034,129.00
24.07.2025 19:00	21.475	21.415	21.445	21.425	2,606,816.00
24.07.2025 19:30	21.465	21.33	21.435	21.36	3,977,747.00
24.07.2025 20:00	21.435	21.315	21.355	21.425	4,619,907.00
24.07.2025 20:30	21.475	21.425	21.425	21.45	4,037,680.00
24.07.2025 21:00	21.5	21.42	21.445	21.455	6,287,638.00
24.07.2025 21:30	21.47	21.38	21.46	21.465	4,240,923.00
24.07.2025 22:00	21.49	21.44	21.455	21.475	6,126,574.00
24.07.2025 22:30	21.495	21.415	21.465	21.415	6,329,199.00
25.07.2025 16:30	21.56	21.28	21.56	21.465	303,250.00
25.07.2025 17:00	21.48	21.325	21.38	21.405	844,772.00
25.07.2025 17:30	21.565	21.435	21.435	21.485	1,179,466.00
25.07.2025 18:00	21.56	21.45	21.5325	21.505	1,157,967.00
25.07.2025 18:30	21.52	21.445	21.495	21.52	2,110,885.00
25.07.2025 19:00	21.5965	21.49	21.505	21.5965	2,520,654.00
25.07.2025 19:30	21.74	21.59	21.6	21.74	2,979,520.00
25.07.2025 20:00	21.7352	21.705	21.72	21.725	2,163,167.00
25.07.2025 20:30	21.755	21.685	21.725	21.73	2,903,478.00
25.07.2025 21:00	21.795	21.705	21.73	21.79	4,047,828.00
25.07.2025 21:30	21.795	21.72	21.775	21.725	3,748,176.00
25.07.2025 22:00	21.7675	21.7	21.755	21.7675	4,164,689.00
25.07.2025 22:30	21.83	21.755	21.765	21.805	3,966,532.00

צרו איתנו קשר *5988