גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מוטורולה סולושנס > גרפים

עדכון אחרון 18:57

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מוטורולה סולושנס

Motorola Solutions

מניה MSI ניו-יורק USD

שער

412.37

שינוי

-0.10%

שינוי ב USD

-0.40

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	412.78	412.78	412.78	412.78	0.00
16:50	412.545	412.545	412.545	412.545	8,594.00
17:00	411.7	411.7	411.7	411.7	13,169.00
17:10	412.73	412.73	412.73	412.73	31,445.00
17:20	412.23	412.23	412.23	412.23	16,109.00
17:30	414	414	414	414	13,178.00
17:40	412.77	412.77	412.77	412.77	8,306.00
17:50	413.52	413.52	413.52	413.52	9,079.00
18:00	413.16	413.16	413.16	413.16	9,375.00
18:10	413.155	413.155	413.155	413.155	14,801.00
18:20	412.575	412.575	412.575	412.575	11,479.00
18:30	412.14	412.14	412.14	412.14	5,083.00
18:40	411.975	411.975	411.975	411.975	14,566.00
18:50	412.25	412.25	412.25	412.25	5,785.00
19:00	412.69	412.69	412.69	412.69	4,159.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	421.14	419.14	419.14	421.125	372,605.00
06.06.2025 17:30	421.1	420.28	420.435	420.57	623,937.00
06.06.2025 18:00	420.41	417.69	420.15	418.265	1,209,321.00
06.06.2025 18:30	418.62	417.66	418.62	418.4	1,254,133.00
06.06.2025 19:00	418.62	417.92	418.24	418.03	1,157,208.00
06.06.2025 19:30	418.035	416.78	418.035	416.9	671,807.00
06.06.2025 20:00	417.68	416.58	416.9	417.68	942,893.00
06.06.2025 20:30	417.755	417.52	417.655	417.52	702,135.00
06.06.2025 21:00	418.64	417.82	417.82	418.135	1,248,849.00
06.06.2025 21:30	418.68	418.03	418.21	418.03	819,474.00
06.06.2025 22:00	418.335	417.76	418.03	418.25	2,700,904.00
06.06.2025 22:30	418.27	417.43	418.08	417.68	4,590,479.00
09.06.2025 16:30	417.045	413.595	417.045	413.705	531,617.00
09.06.2025 17:00	415.0994	413.2394	413.7704	413.9925	934,959.00
09.06.2025 17:30	413.47	411.7601	413.19	413.47	812,611.00
09.06.2025 18:00	413.77	413.03	413.22	413.14	650,492.00
09.06.2025 18:30	415.095	413.36	413.425	414.77	1,544,805.00
09.06.2025 19:00	414.995	414.35	414.6	414.78	1,128,278.00
09.06.2025 19:30	414.9	414.48	414.7	414.9	1,295,912.00
09.06.2025 20:00	414.87	414.04	414.36	414.8	1,917,292.00
09.06.2025 20:30	414.9	414.3197	414.59	414.8425	1,785,659.00
09.06.2025 21:00	415.15	414.7604	414.8612	414.83	1,928,844.00
09.06.2025 21:30	415.07	414.54	414.83	415.015	3,126,969.00
09.06.2025 22:00	415.26	414.295	415.035	414.295	2,668,783.00
09.06.2025 22:30	414.57	412.79	414.57	413.13	5,245,679.00
10.06.2025 16:30	413.415	411.04	412.97	411.04	177,604.00
10.06.2025 17:00	414.095	410.86	411.275	413.45	763,199.00
10.06.2025 17:30	413.52	412.02	413.4	412.24	1,008,071.00
10.06.2025 18:00	413.205	411.4	413.205	411.4	1,531,744.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	377.04	371.61	373.57	376.90	446,403.00
12.06.2024	380.79	377.30	379.99	379.35	670,697.00
13.06.2024	381.60	373.23	378.81	376.71	555,825.00
14.06.2024	376.05	370.00	370.76	375.41	573,828.00
17.06.2024	382.92	375.82	376.00	382.82	538,234.00
18.06.2024	384.63	379.76	383.47	383.60	598,174.00
20.06.2024	385.67	382.59	383.43	384.60	831,073.00
21.06.2024	386.34	382.85	385.90	386.04	976,652.00
24.06.2024	390.90	385.53	386.17	388.16	656,734.00
25.06.2024	391.65	387.41	388.69	390.36	794,890.00
26.06.2024	387.37	380.72	387.37	384.23	566,868.00
27.06.2024	387.97	384.15	385.88	386.40	556,810.00
28.06.2024	389.87	385.31	386.75	386.05	1,736,722.00
01.07.2024	389.08	384.66	389.08	386.37	427,795.00
02.07.2024	388.17	384.99	387.07	386.76	368,083.00
03.07.2024	388.33	385.06	386.32	385.80	277,114.00
05.07.2024	387.18	384.51	387.17	386.87	835,286.00
08.07.2024	391.49	388.00	388.31	390.57	681,609.00
09.07.2024	392.34	389.64	391.22	390.72	626,063.00
10.07.2024	392.52	387.98	392.52	391.05	636,358.00
11.07.2024	392.80	386.53	390.36	388.69	579,496.00
12.07.2024	394.50	388.84	389.30	390.16	480,021.00
15.07.2024	394.60	390.06	390.34	394.39	493,868.00
16.07.2024	398.88	394.74	395.56	396.07	489,038.00
17.07.2024	396.04	391.10	395.06	393.71	523,779.00
18.07.2024	395.72	392.39	393.99	394.46	368,865.00
19.07.2024	396.85	388.77	396.85	390.19	790,000.00
22.07.2024	-99.99	-99.99	392.27	392.37	0.00
23.07.2024	399.62	395.80	396.32	396.55	444,644.00
24.07.2024	395.36	389.51	395.05	390.60	522,033.00
25.07.2024	395.04	385.17	393.15	385.65	769,658.00
26.07.2024	395.85	385.60	385.60	393.71	399,436.00
29.07.2024	397.75	393.92	394.11	395.42	351,177.00
30.07.2024	402.56	393.97	397.63	395.33	540,046.00
31.07.2024	400.90	395.88	398.24	398.92	677,881.00
01.08.2024	403.53	394.23	399.86	398.58	808,609.00
02.08.2024	410.67	396.11	399.52	410.30	1,282,067.00
05.08.2024	410.77	396.70	400.01	399.64	1,402,716.00
06.08.2024	411.90	401.36	401.36	402.85	1,528,636.00
07.08.2024	412.64	404.07	407.69	404.34	946,716.00
08.08.2024	412.88	403.20	405.85	412.18	483,913.00
09.08.2024	413.28	406.59	411.50	410.76	338,482.00
12.08.2024	414.03	408.92	410.76	412.76	485,208.00
13.08.2024	417.43	411.84	413.55	412.00	781,467.00
14.08.2024	419.57	411.20	411.20	418.43	862,105.00
15.08.2024	424.55	418.38	420.38	421.94	604,576.00
16.08.2024	423.47	418.98	422.55	421.37	438,173.00
19.08.2024	423.26	420.38	422.01	422.44	411,914.00
20.08.2024	426.87	423.61	424.41	426.38	425,798.00
21.08.2024	429.32	424.09	425.84	425.72	708,457.00
22.08.2024	427.42	423.05	426.78	424.46	654,335.00
23.08.2024	430.76	425.56	426.54	430.40	666,142.00
26.08.2024	433.28	428.28	431.29	430.23	475,161.00
27.08.2024	433.51	430.54	430.83	432.36	626,006.00
28.08.2024	436.45	433.05	433.96	435.21	418,155.00
29.08.2024	439.14	435.00	435.00	437.15	389,592.00
30.08.2024	443.88	437.15	438.61	442.04	940,880.00
03.09.2024	448.98	437.22	446.51	440.37	922,034.00
04.09.2024	440.44	435.03	440.37	437.45	1,000,859.00
05.09.2024	437.35	431.55	436.79	437.31	568,103.00
06.09.2024	439.07	430.45	436.47	431.50	664,056.00
09.09.2024	440.39	432.53	434.19	438.87	957,142.00
10.09.2024	442.44	437.56	439.01	438.10	742,201.00
11.09.2024	436.55	428.89	436.55	435.89	789,129.00
12.09.2024	441.22	433.48	433.96	439.80	982,190.00
13.09.2024	442.38	438.27	439.26	441.76	533,766.00
16.09.2024	445.21	441.03	443.20	443.18	611,572.00
17.09.2024	444.38	437.55	443.06	438.91	714,372.00
18.09.2024	440.41	433.24	438.13	436.58	604,759.00
19.09.2024	440.92	437.14	440.00	438.81	903,840.00
20.09.2024	442.89	436.57	437.35	442.57	1,360,540.00
23.09.2024	447.47	441.40	443.11	447.11	449,487.00
24.09.2024	450.54	443.14	448.20	450.13	675,678.00
25.09.2024	452.00	448.50	451.45	450.49	490,397.00
26.09.2024	451.30	447.53	449.62	448.11	462,284.00
27.09.2024	448.06	444.10	447.26	446.36	515,610.00
30.09.2024	450.95	444.79	446.76	449.63	692,510.00
01.10.2024	449.87	446.28	449.81	449.08	504,130.00
02.10.2024	450.24	446.42	447.13	449.50	362,127.00
03.10.2024	449.58	443.82	448.20	449.11	611,920.00
04.10.2024	450.54	445.62	449.25	450.30	626,694.00
07.10.2024	452.52	448.48	449.62	449.19	621,461.00
08.10.2024	458.91	452.48	452.52	457.91	700,491.00
09.10.2024	467.89	455.38	457.76	466.55	675,998.00
10.10.2024	467.45	461.46	466.55	464.63	700,971.00
11.10.2024	469.01	463.71	465.99	467.94	531,279.00
14.10.2024	475.97	468.96	469.83	472.99	487,501.00
15.10.2024	477.89	473.03	476.12	473.41	549,295.00
16.10.2024	476.83	469.42	471.65	476.55	421,116.00
17.10.2024	480.28	476.37	479.04	477.62	484,342.00
18.10.2024	476.82	473.65	476.07	475.20	651,092.00
21.10.2024	478.50	475.51	475.96	477.10	627,770.00
22.10.2024	476.14	469.98	472.70	470.18	610,033.00
23.10.2024	472.36	466.10	469.96	467.08	839,805.00
24.10.2024	468.25	464.33	466.77	465.38	399,876.00
25.10.2024	466.99	461.58	465.38	462.32	335,724.00
28.10.2024	465.73	453.80	465.73	457.39	682,391.00
29.10.2024	460.88	457.53	458.21	458.23	770,816.00
30.10.2024	458.39	452.79	458.20	453.00	659,042.00
31.10.2024	453.95	448.87	452.00	449.35	1,033,012.00
04.11.2024	460.54	455.46	456.12	458.18	511,401.00
05.11.2024	462.95	458.07	458.07	462.09	551,266.00
06.11.2024	479.78	464.42	479.28	469.13	736,103.00
07.11.2024	471.61	465.95	470.23	469.95	763,649.00
11.11.2024	507.82	496.92	506.00	496.96	791,997.00
12.11.2024	501.75	493.01	500.36	497.45	750,455.00
13.11.2024	499.81	493.43	497.00	496.70	543,464.00
14.11.2024	498.78	492.30	496.00	493.70	553,535.00
15.11.2024	494.52	487.16	489.50	489.00	726,202.00
18.11.2024	494.38	486.61	488.63	490.35	664,290.00
19.11.2024	489.94	484.53	487.81	487.46	482,737.00
20.11.2024	493.52	485.18	489.96	492.60	588,778.00
21.11.2024	496.27	491.30	494.66	494.84	688,927.00
22.11.2024	502.46	496.37	497.14	500.90	442,311.00
25.11.2024	502.02	487.19	500.61	488.37	2,618,722.00
26.11.2024	498.00	491.03	496.47	496.58	610,527.00
27.11.2024	502.19	496.05	496.50	500.66	755,643.00
29.11.2024	503.62	499.18	502.06	499.70	460,651.00
02.12.2024	499.79	495.44	498.62	496.70	817,643.00
03.12.2024	498.31	493.09	496.70	497.76	697,135.00
04.12.2024	500.28	495.77	497.19	497.87	559,237.00
05.12.2024	500.86	494.29	497.04	494.97	1,214,078.00
06.12.2024	495.00	485.71	492.49	489.96	1,510,592.00
09.12.2024	488.67	476.14	487.77	478.91	1,459,929.00
10.12.2024	482.26	475.73	479.27	477.02	997,707.00
11.12.2024	482.67	476.11	477.95	478.11	979,586.00
12.12.2024	482.69	468.78	480.39	469.92	1,142,714.00
13.12.2024	472.40	466.30	471.44	469.79	884,445.00
16.12.2024	472.37	465.31	470.13	467.26	1,094,741.00
17.12.2024	466.04	460.13	463.97	461.75	1,447,032.00
18.12.2024	468.26	460.03	465.12	462.68	1,244,225.00
19.12.2024	469.95	462.98	464.48	463.81	886,893.00
20.12.2024	472.57	460.00	461.03	469.94	2,443,249.00
23.12.2024	470.24	463.60	468.94	469.77	621,228.00
24.12.2024	472.46	468.29	469.96	472.45	235,380.00
26.12.2024	472.08	468.75	470.46	471.31	292,335.00
27.12.2024	470.62	465.57	468.42	467.33	364,793.00
30.12.2024	465.74	459.26	462.93	463.59	420,658.00
31.12.2024	464.98	460.37	463.76	462.23	428,853.00
06.01.2025	460.50	450.18	459.90	456.45	1,179,728.00
07.01.2025	462.91	454.68	458.92	455.15	856,938.00
08.01.2025	463.00	455.93	456.49	462.73	719,770.00
10.01.2025	461.02	453.79	459.12	455.26	591,886.00
13.01.2025	458.85	452.23	452.46	456.77	917,308.00
14.01.2025	461.33	454.32	457.86	460.84	512,028.00
15.01.2025	465.00	457.10	462.88	460.08	812,348.00
16.01.2025	465.64	461.12	462.68	462.70	460,555.00
17.01.2025	468.34	462.89	466.15	464.86	611,089.00
21.01.2025	468.17	464.82	467.44	467.84	976,336.00
22.01.2025	475.20	466.20	469.80	471.92	843,535.00
23.01.2025	476.29	469.40	472.61	476.05	554,141.00
24.01.2025	480.80	474.31	474.31	479.18	861,405.00
27.01.2025	482.15	465.72	476.58	468.27	973,709.00
28.01.2025	471.10	463.46	468.28	465.24	705,670.00
29.01.2025	469.84	463.26	465.94	463.41	629,542.00
30.01.2025	475.11	468.53	468.76	472.61	543,458.00
31.01.2025	473.89	467.31	472.84	469.25	691,662.00
03.02.2025	467.84	463.20	465.47	465.95	112,083.00
04.02.2025	473.54	468.74	470.03	471.38	622,057.00
05.02.2025	479.89	471.50	475.47	479.71	178,376.00
06.02.2025	483.17	478.29	482.05	482.10	345,903.00
07.02.2025	485.97	478.33	483.45	479.31	425,853.00
10.02.2025	484.73	478.73	480.00	481.76	634,829.00
11.02.2025	481.00	473.01	481.00	474.58	552,611.00
12.02.2025	472.62	463.27	467.99	466.90	718,475.00
13.02.2025	470.59	461.39	467.02	463.37	628,303.00
14.02.2025	472.58	436.83	471.05	438.14	1,543,448.00
18.02.2025	439.64	423.79	434.96	425.98	1,674,267.00
19.02.2025	439.31	426.00	426.00	439.08	1,387,756.00
20.02.2025	439.52	430.16	439.07	434.51	988,382.00
21.02.2025	433.16	420.14	432.73	421.90	1,168,616.00
24.02.2025	424.25	418.99	421.05	420.70	712,818.00
25.02.2025	428.44	421.51	424.46	426.47	869,861.00
26.02.2025	429.82	424.76	424.82	426.27	638,445.00
27.02.2025	432.73	426.39	426.81	429.55	820,137.00
28.02.2025	441.63	430.97	433.75	440.22	1,612,646.00
03.03.2025	440.68	423.16	438.97	427.35	938,700.00
04.03.2025	428.39	421.12	424.39	423.06	713,820.00
05.03.2025	427.36	419.90	420.49	426.10	559,613.00
06.03.2025	428.31	417.17	422.24	423.31	1,129,422.00
07.03.2025	425.80	416.35	421.66	423.13	767,382.00
10.03.2025	422.42	412.01	420.13	415.67	1,114,407.00
11.03.2025	416.99	410.50	416.33	411.73	921,553.00
12.03.2025	417.01	410.59	413.96	412.88	908,470.00
13.03.2025	416.75	404.14	412.28	414.12	1,034,372.00
14.03.2025	418.29	412.69	415.06	417.96	714,642.00
17.03.2025	423.89	415.40	416.80	421.59	856,547.00
18.03.2025	423.43	419.44	420.28	421.90	567,201.00
19.03.2025	424.97	420.01	422.59	424.36	495,082.00
20.03.2025	425.16	419.19	422.19	422.28	556,866.00
21.03.2025	424.89	419.09	422.34	422.71	1,140,543.00
24.03.2025	430.37	424.49	427.49	429.34	575,419.00
25.03.2025	435.45	427.99	429.95	429.19	612,609.00
26.03.2025	436.29	428.73	430.88	431.23	598,317.00
27.03.2025	433.56	427.00	430.67	432.33	660,653.00
28.03.2025	434.49	431.67	433.27	432.99	815,034.00
31.03.2025	439.77	431.51	431.51	437.81	1,224,341.00
01.04.2025	439.67	433.99	436.38	435.99	1,014,052.00
02.04.2025	439.58	430.44	431.66	436.99	822,592.00
03.04.2025	441.21	427.93	427.93	435.50	1,497,650.00
04.04.2025	439.88	401.71	428.71	402.13	1,455,088.00
07.04.2025	416.70	388.90	402.15	403.12	1,905,801.00
08.04.2025	418.19	390.14	407.00	394.72	1,311,601.00
09.04.2025	419.94	391.09	393.13	417.19	1,213,604.00
10.04.2025	420.08	404.73	414.63	414.87	1,061,376.00
11.04.2025	424.64	410.70	415.92	422.37	770,538.00
14.04.2025	429.11	423.35	425.00	426.45	999,566.00
15.04.2025	431.74	427.59	428.95	430.64	691,374.00
16.04.2025	430.70	418.89	425.73	420.45	619,737.00
17.04.2025	426.36	419.41	425.91	420.95	651,933.00
21.04.2025	418.33	408.27	417.56	412.35	563,860.00
22.04.2025	421.37	414.22	416.29	419.79	841,942.00
23.04.2025	429.64	422.18	423.61	424.16	601,021.00
24.04.2025	429.25	421.53	422.98	428.14	425,021.00
25.04.2025	430.59	425.54	430.00	430.22	436,102.00
28.04.2025	433.83	428.51	430.12	431.01	661,502.00
29.04.2025	438.14	430.22	430.22	435.76	509,676.00
30.04.2025	441.55	430.98	435.84	440.39	794,968.00
01.05.2025	444.37	438.77	440.50	439.16	980,703.00
02.05.2025	420.77	397.00	417.35	406.42	2,340,425.00
05.05.2025	407.17	399.06	405.94	405.37	1,156,938.00
06.05.2025	413.79	400.50	402.16	412.64	1,023,251.00
07.05.2025	418.02	411.32	411.32	415.15	923,756.00
08.05.2025	418.20	409.21	417.56	410.37	940,749.00
09.05.2025	411.57	404.22	411.57	406.50	936,098.00
12.05.2025	413.13	401.36	408.20	412.91	1,034,612.00
13.05.2025	418.22	411.94	412.91	413.28	824,112.00
14.05.2025	418.52	411.61	415.00	415.20	923,823.00
15.05.2025	425.70	417.50	417.72	425.58	817,598.00
16.05.2025	425.36	420.70	425.13	424.18	1,633,550.00
19.05.2025	427.17	422.30	423.93	425.29	771,545.00
20.05.2025	426.40	422.00	424.58	422.93	653,024.00
21.05.2025	428.86	421.09	422.04	426.44	1,116,396.00
22.05.2025	428.56	420.75	426.70	421.72	623,781.00
23.05.2025	421.30	416.97	420.06	418.92	563,163.00
27.05.2025	425.21	419.83	421.41	420.44	923,429.00
28.05.2025	425.00	417.90	421.21	420.83	1,098,174.00
29.05.2025	421.73	412.36	419.80	418.43	854,853.00
30.05.2025	418.00	409.67	418.00	415.38	3,176,636.00
02.06.2025	419.23	413.15	415.13	419.17	752,299.00
03.06.2025	425.08	416.93	416.93	422.21	1,166,848.00
04.06.2025	424.52	417.37	424.12	417.40	1,068,151.00
05.06.2025	419.74	413.22	418.86	416.12	992,857.00
06.06.2025	421.22	416.58	418.12	417.92	531,104.00
09.06.2025	417.80	411.76	416.54	412.77	616,380.00

צרו איתנו קשר *5988