גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סינכרוני פייננשל > גרפים

עדכון אחרון 19:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סינכרוני פייננשל

Synchrony Financial

מניה SYF ניו-יורק USD

שער

60.60

שינוי

-0.38%

שינוי ב USD

-0.23

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	60.31	60.31	60.31	60.31	0.00
16:50	60.26	60.26	60.26	60.26	148,466.00
17:00	60.29	60.29	60.29	60.29	70,035.00
17:10	60.59	60.59	60.59	60.59	62,142.00
17:20	60.52	60.52	60.52	60.52	52,475.00
17:30	60.585	60.585	60.585	60.585	36,632.00
17:40	60.385	60.385	60.385	60.385	42,903.00
17:50	60.495	60.495	60.495	60.495	51,745.00
18:00	60.29	60.29	60.29	60.29	34,867.00
18:10	60.45	60.45	60.45	60.45	33,342.00
18:20	60.545	60.545	60.545	60.545	21,955.00
18:30	60.665	60.665	60.665	60.665	19,980.00
18:40	60.58	60.58	60.58	60.58	26,998.00
18:50	60.6	60.6	60.6	60.6	28,278.00
19:00	60.57	60.57	60.57	60.57	14,502.00
19:10	60.64	60.64	60.64	60.64	32,680.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	58.875	58.345	58.56	58.835	485,745.00
06.06.2025 17:30	59.08	58.75	58.75	59	558,169.00
06.06.2025 18:00	59.1099	58.7	59	58.85	835,148.00
06.06.2025 18:30	58.9	58.77	58.87	58.89	1,026,137.00
06.06.2025 19:00	58.99	58.82	58.89	58.827	1,328,227.00
06.06.2025 19:30	58.91	58.66	58.83	58.7	1,093,766.00
06.06.2025 20:00	58.765	58.635	58.735	58.71	1,257,464.00
06.06.2025 20:30	58.87	58.68	58.72	58.85	1,640,770.00
06.06.2025 21:00	59.02	58.8925	58.8925	58.94	1,902,715.00
06.06.2025 21:30	59.09	58.94	58.97	59.08	1,911,017.00
06.06.2025 22:00	59.17	59.08	59.09	59.1275	2,957,599.00
06.06.2025 22:30	59.33	59.145	59.18	59.28	3,433,548.00
09.06.2025 16:30	60.82	59.28	60.62	60.78	815,439.00
09.06.2025 17:00	60.905	60.405	60.82	60.895	2,020,839.00
09.06.2025 17:30	60.905	60.63	60.905	60.695	2,616,648.00
09.06.2025 18:00	60.76	60.43	60.73	60.57	3,198,461.00
09.06.2025 18:30	60.775	60.58	60.5939	60.76	4,634,733.00
09.06.2025 19:00	61.325	60.68	60.79	61.295	6,812,726.00
09.06.2025 19:30	61.295	61.11	61.295	61.19	7,745,763.00
09.06.2025 20:00	61.58	61.21	61.23	61.57	6,808,158.00
09.06.2025 20:30	61.59	61.455	61.58	61.53	8,406,284.00
09.06.2025 21:00	61.585	61.505	61.57	61.56	10,386,225.00
09.06.2025 21:30	61.53	61.31	61.525	61.38	12,861,165.00
09.06.2025 22:00	61.39	61.085	61.36	61.125	11,301,879.00
09.06.2025 22:30	61.04	60.865	61.04	60.865	12,829,293.00
10.06.2025 16:30	60.75	59.88	60.75	60.32	267,833.00
10.06.2025 17:00	60.63	60.35	60.46	60.46	621,321.00
10.06.2025 17:30	60.52	60.29	60.485	60.325	999,058.00
10.06.2025 18:00	60.6701	60.32	60.32	60.64	1,638,595.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	44.08	42.42	43.81	42.47	3,808,361.00
12.06.2024	43.91	43.30	43.57	43.65	3,403,254.00
13.06.2024	43.59	42.47	43.37	42.85	3,126,966.00
14.06.2024	42.67	41.67	42.32	41.69	3,140,635.00
17.06.2024	43.22	41.76	41.76	43.09	3,454,647.00
18.06.2024	43.65	42.99	43.05	43.63	2,907,199.00
20.06.2024	45.04	43.81	43.96	44.93	5,793,669.00
21.06.2024	45.40	44.07	45.11	44.47	6,079,255.00
24.06.2024	45.72	44.25	44.51	45.52	3,484,137.00
25.06.2024	45.56	44.73	45.55	45.16	3,612,562.00
26.06.2024	45.24	44.46	44.91	44.88	2,551,864.00
27.06.2024	44.80	43.83	44.63	44.23	3,135,368.00
28.06.2024	47.24	44.45	45.17	47.19	8,783,862.00
01.07.2024	48.36	47.37	47.42	48.11	5,038,376.00
02.07.2024	48.59	47.71	48.31	48.03	3,807,520.00
03.07.2024	48.20	47.16	48.20	47.36	2,349,083.00
05.07.2024	47.54	46.71	47.18	46.92	4,512,492.00
08.07.2024	47.79	47.20	47.24	47.67	2,495,176.00
09.07.2024	48.97	47.37	47.50	48.45	3,224,086.00
10.07.2024	48.36	47.64	48.19	48.09	3,270,326.00
11.07.2024	49.25	48.09	48.33	49.06	2,305,550.00
12.07.2024	49.49	48.87	49.18	49.10	2,250,740.00
15.07.2024	51.29	50.00	50.10	50.72	3,776,228.00
16.07.2024	51.94	50.40	50.69	51.71	5,839,579.00
17.07.2024	52.67	49.88	51.62	52.22	5,812,369.00
18.07.2024	52.40	50.53	51.74	50.83	4,653,221.00
19.07.2024	50.65	49.85	50.65	49.97	3,358,325.00
22.07.2024	-99.99	-99.99	49.88	50.25	0.00
23.07.2024	51.05	50.30	50.46	50.81	1,948,390.00
24.07.2024	50.72	49.75	50.30	49.88	2,127,689.00
25.07.2024	51.23	49.56	50.01	50.38	2,369,144.00
26.07.2024	51.23	50.60	50.80	50.78	1,803,891.00
29.07.2024	51.04	50.44	50.90	50.51	1,646,282.00
30.07.2024	51.48	50.73	51.22	50.99	2,225,867.00
31.07.2024	51.44	50.78	51.09	50.79	2,360,565.00
01.08.2024	50.98	48.22	50.84	48.56	5,335,259.00
02.08.2024	47.37	44.85	47.25	44.99	6,431,025.00
05.08.2024	44.06	41.99	42.81	43.77	5,011,470.00
06.08.2024	45.01	43.56	43.66	44.31	4,000,265.00
07.08.2024	45.96	44.22	45.27	44.30	3,828,367.00
08.08.2024	45.98	44.87	44.87	45.76	3,752,101.00
09.08.2024	46.60	45.77	46.17	46.57	3,053,030.00
12.08.2024	46.93	45.42	46.51	45.65	4,034,869.00
13.08.2024	45.97	45.33	45.90	45.74	3,591,380.00
14.08.2024	46.58	45.62	46.07	46.32	2,726,232.00
15.08.2024	47.74	45.82	47.24	45.89	5,081,742.00
16.08.2024	46.69	45.84	45.95	46.62	2,274,510.00
19.08.2024	47.65	46.70	46.70	47.63	2,033,083.00
20.08.2024	47.51	46.78	47.40	47.11	1,983,345.00
21.08.2024	47.36	46.76	47.28	47.24	2,101,595.00
22.08.2024	47.57	47.01	47.28	47.20	2,086,913.00
23.08.2024	48.79	47.20	47.52	48.60	3,589,238.00
26.08.2024	49.10	48.56	48.90	48.87	1,936,988.00
27.08.2024	49.20	48.60	48.84	48.81	1,662,300.00
28.08.2024	49.55	48.53	48.53	49.52	2,888,610.00
29.08.2024	50.22	49.27	49.90	49.78	2,174,130.00
30.08.2024	50.56	49.66	49.87	50.26	2,433,247.00
03.09.2024	49.96	49.00	49.74	49.30	3,814,884.00
04.09.2024	49.93	48.78	49.57	49.19	2,811,541.00
05.09.2024	49.72	48.31	49.53	48.67	3,432,864.00
06.09.2024	49.54	47.15	48.74	47.41	3,196,095.00
09.09.2024	48.55	47.66	47.95	48.17	2,551,882.00
10.09.2024	47.63	44.00	47.49	46.15	7,838,638.00
11.09.2024	46.17	44.63	46.09	45.84	5,246,261.00
12.09.2024	46.43	45.44	46.00	46.41	3,070,559.00
13.09.2024	47.34	46.69	46.73	47.13	2,175,108.00
16.09.2024	47.46	46.51	46.97	47.33	3,019,448.00
17.09.2024	49.58	47.52	47.52	49.19	3,495,567.00
18.09.2024	49.65	48.36	49.33	48.89	4,004,716.00
19.09.2024	51.23	49.58	49.91	51.03	3,759,310.00
20.09.2024	51.15	50.39	51.07	50.58	7,739,194.00
23.09.2024	51.32	49.67	50.96	49.70	3,287,411.00
24.09.2024	49.91	47.59	49.88	48.21	3,834,222.00
25.09.2024	48.50	47.90	48.36	48.20	2,160,964.00
26.09.2024	49.21	47.96	48.38	49.04	3,031,100.00
27.09.2024	50.18	48.95	49.41	49.65	1,861,486.00
30.09.2024	49.91	49.15	49.35	49.88	1,962,565.00
01.10.2024	49.76	48.28	49.62	49.01	2,785,967.00
02.10.2024	50.26	48.88	49.18	49.58	3,034,039.00
03.10.2024	49.92	48.69	49.16	49.56	2,799,257.00
04.10.2024	51.94	50.62	50.97	51.86	2,636,759.00
07.10.2024	51.96	51.22	51.45	51.57	2,583,474.00
08.10.2024	51.86	51.02	51.55	51.19	2,749,167.00
09.10.2024	52.09	51.14	51.17	52.00	2,444,044.00
10.10.2024	52.29	51.41	51.83	51.58	2,184,902.00
11.10.2024	53.30	51.77	51.87	53.15	2,172,557.00
14.10.2024	53.92	52.63	53.21	53.69	2,870,796.00
15.10.2024	54.79	53.18	54.00	53.29	3,979,624.00
16.10.2024	56.59	54.01	55.21	56.52	6,080,326.00
17.10.2024	57.26	56.03	56.63	56.70	4,758,507.00
18.10.2024	56.48	55.04	56.48	56.42	3,876,732.00
21.10.2024	56.58	55.55	56.38	55.81	2,564,573.00
22.10.2024	55.81	55.19	55.66	55.67	3,196,210.00
23.10.2024	55.84	54.56	55.51	55.00	2,351,257.00
24.10.2024	55.92	54.75	55.50	55.26	2,616,553.00
25.10.2024	56.55	55.03	56.00	55.15	3,144,275.00
28.10.2024	57.07	55.29	55.50	56.79	3,541,623.00
29.10.2024	56.46	55.56	56.22	55.75	2,931,481.00
30.10.2024	57.37	55.95	56.13	56.31	4,234,866.00
31.10.2024	56.91	55.10	56.47	55.14	4,156,686.00
04.11.2024	55.24	54.42	54.96	55.06	3,607,082.00
05.11.2024	57.00	55.11	55.69	56.82	3,203,760.00
06.11.2024	67.76	64.53	64.58	67.51	10,701,860.00
07.11.2024	66.59	64.44	66.02	64.64	6,189,288.00
11.11.2024	66.38	64.38	65.30	65.60	5,109,542.00
12.11.2024	66.15	64.90	65.36	65.12	5,420,044.00
13.11.2024	67.19	64.97	65.39	65.13	5,320,896.00
14.11.2024	65.73	64.32	65.00	64.89	3,790,795.00
15.11.2024	65.50	64.61	64.99	64.98	3,569,713.00
18.11.2024	65.37	63.94	64.75	64.05	3,019,947.00
19.11.2024	63.92	62.30	62.86	63.65	4,030,059.00
20.11.2024	64.99	63.80	63.80	64.40	2,925,113.00
21.11.2024	65.43	64.40	64.86	65.14	2,880,752.00
22.11.2024	66.25	65.04	65.04	65.99	3,329,250.00
25.11.2024	67.59	66.28	66.48	67.04	5,897,501.00
26.11.2024	67.31	66.08	66.39	67.26	2,753,006.00
27.11.2024	67.64	66.46	67.42	67.22	2,665,904.00
29.11.2024	68.69	67.42	68.04	67.52	1,578,062.00
02.12.2024	68.12	66.64	67.90	67.09	2,507,903.00
03.12.2024	69.00	66.88	68.60	67.14	3,240,724.00
04.12.2024	67.33	66.06	67.26	66.82	2,089,396.00
05.12.2024	67.32	66.43	66.66	66.92	3,350,333.00
06.12.2024	68.00	66.99	67.46	67.92	3,423,004.00
09.12.2024	69.39	67.83	68.45	67.93	4,859,316.00
10.12.2024	68.37	66.81	68.21	66.87	3,756,257.00
11.12.2024	68.63	66.60	67.36	68.53	4,386,948.00
12.12.2024	68.98	67.65	68.52	68.53	3,222,907.00
13.12.2024	68.79	67.71	68.59	68.06	1,955,729.00
16.12.2024	68.63	67.29	67.95	68.55	3,239,185.00
17.12.2024	68.33	66.89	68.11	67.19	2,934,716.00
18.12.2024	67.98	63.22	67.40	63.59	3,656,582.00
19.12.2024	67.94	63.68	66.77	64.27	4,459,792.00
20.12.2024	66.10	63.80	64.00	65.45	13,297,210.00
23.12.2024	65.77	64.63	64.79	65.46	2,466,591.00
24.12.2024	66.71	65.50	65.68	66.62	809,546.00
26.12.2024	66.96	65.98	66.12	66.81	1,622,918.00
27.12.2024	66.82	65.44	66.21	65.92	1,296,118.00
30.12.2024	65.54	63.99	64.81	65.05	2,082,215.00
31.12.2024	65.53	64.75	65.20	65.00	1,345,215.00
06.01.2025	68.48	67.05	68.00	67.67	3,180,967.00
07.01.2025	68.23	65.86	67.57	66.58	2,334,110.00
08.01.2025	66.36	65.06	66.27	65.79	2,729,228.00
10.01.2025	64.89	63.38	64.89	63.77	2,962,512.00
13.01.2025	64.96	63.06	63.38	64.81	2,711,554.00
14.01.2025	66.16	65.22	65.68	66.06	1,940,878.00
15.01.2025	68.19	67.03	67.13	68.11	2,859,947.00
16.01.2025	68.57	67.23	68.00	67.81	2,214,420.00
17.01.2025	69.00	67.45	68.20	68.75	2,326,186.00
21.01.2025	69.89	68.93	69.28	69.47	2,946,255.00
22.01.2025	70.76	69.40	69.86	70.49	3,314,287.00
23.01.2025	70.93	70.05	70.60	70.44	3,356,359.00
24.01.2025	70.65	69.75	70.06	70.63	4,047,674.00
27.01.2025	70.59	68.86	70.00	69.86	4,589,288.00
28.01.2025	67.89	64.49	66.50	66.66	8,150,804.00
29.01.2025	69.06	66.55	66.80	68.77	5,360,148.00
30.01.2025	70.27	68.57	69.27	69.47	4,336,535.00
31.01.2025	70.28	68.64	69.81	68.98	3,345,572.00
03.02.2025	67.07	65.56	66.73	67.07	594,040.00
04.02.2025	69.29	65.56	68.71	65.92	7,687,664.00
05.02.2025	67.70	66.40	66.72	67.65	2,423,283.00
06.02.2025	68.70	67.73	68.59	68.21	3,267,664.00
07.02.2025	68.73	67.20	68.42	67.49	2,707,548.00
10.02.2025	68.05	64.61	68.05	65.52	5,395,951.00
11.02.2025	65.72	64.82	65.00	65.23	3,410,297.00
12.02.2025	65.11	63.31	64.91	64.00	5,333,229.00
13.02.2025	64.55	63.42	64.45	64.01	1,691,406.00
14.02.2025	65.42	63.91	63.94	65.21	2,028,320.00
18.02.2025	65.97	64.63	65.68	65.29	2,854,822.00
19.02.2025	65.84	63.40	64.75	65.59	5,656,842.00
20.02.2025	65.34	62.55	65.25	63.85	3,465,410.00
21.02.2025	64.35	61.02	64.20	61.41	3,932,060.00
24.02.2025	61.98	59.26	61.82	60.57	4,545,734.00
25.02.2025	60.87	58.66	60.78	59.37	3,426,755.00
26.02.2025	60.61	59.34	60.09	59.73	3,156,998.00
27.02.2025	60.65	58.89	60.15	59.26	2,875,930.00
28.02.2025	60.70	59.23	59.56	60.68	4,369,634.00
03.03.2025	61.19	56.91	60.01	58.02	5,336,836.00
04.03.2025	57.37	54.14	56.75	56.08	4,814,661.00
05.03.2025	56.54	54.45	55.99	55.84	5,480,412.00
06.03.2025	55.56	53.57	54.52	54.15	4,604,538.00
07.03.2025	54.84	52.09	54.11	54.74	6,712,735.00
10.03.2025	53.57	50.87	53.05	52.30	6,519,561.00
11.03.2025	53.47	51.37	52.14	51.99	6,608,002.00
12.03.2025	54.29	52.54	53.21	53.61	7,173,485.00
13.03.2025	53.89	51.32	53.72	51.90	7,294,220.00
14.03.2025	53.43	51.85	52.50	53.34	5,452,025.00
17.03.2025	53.69	52.06	53.34	53.44	6,382,962.00
18.03.2025	53.72	52.76	53.42	53.05	4,412,858.00
19.03.2025	54.78	52.44	53.01	54.52	4,927,712.00
20.03.2025	55.25	53.58	53.85	53.87	4,227,981.00
21.03.2025	54.18	52.50	53.27	54.02	6,429,552.00
24.03.2025	56.08	54.86	55.17	55.82	2,960,168.00
25.03.2025	56.56	55.51	56.23	55.85	2,521,915.00
26.03.2025	56.56	54.88	55.97	55.20	3,961,556.00
27.03.2025	54.80	53.78	54.79	54.16	3,097,939.00
28.03.2025	54.20	51.90	53.74	52.43	3,468,997.00
31.03.2025	53.13	50.85	51.51	52.94	6,142,619.00
01.04.2025	53.62	51.76	52.48	53.26	3,305,280.00
02.04.2025	55.43	52.23	52.23	55.05	3,211,592.00
03.04.2025	51.35	46.34	50.78	46.56	11,257,770.00
04.04.2025	44.67	41.31	44.35	43.81	8,589,013.00
07.04.2025	46.47	40.54	40.99	44.81	9,130,592.00
08.04.2025	47.15	43.06	46.76	43.83	6,306,286.00
09.04.2025	51.71	42.10	42.62	50.48	10,554,080.00
10.04.2025	49.54	45.05	48.75	46.63	5,487,840.00
11.04.2025	46.45	44.43	46.04	46.13	6,550,642.00
14.04.2025	47.70	46.08	47.66	46.96	4,094,435.00
15.04.2025	48.46	46.89	47.29	47.51	3,807,729.00
16.04.2025	47.89	46.19	46.85	46.76	3,491,705.00
17.04.2025	48.06	46.37	46.86	47.87	3,507,321.00
21.04.2025	48.53	46.38	47.85	47.23	6,237,569.00
22.04.2025	48.60	46.13	47.43	48.56	7,499,173.00
23.04.2025	52.97	49.80	50.41	49.91	5,965,608.00
24.04.2025	52.14	49.50	49.67	51.92	4,406,460.00
25.04.2025	52.24	51.38	51.55	51.44	3,779,525.00
28.04.2025	52.49	51.29	51.40	52.17	4,060,883.00
29.04.2025	52.60	51.52	51.75	52.43	2,814,007.00
30.04.2025	52.17	50.00	50.92	51.95	4,112,640.00
01.05.2025	53.01	51.72	52.28	52.31	3,303,809.00
02.05.2025	54.49	53.13	53.48	54.18	3,263,009.00
05.05.2025	54.81	53.04	53.17	54.20	3,760,955.00
06.05.2025	54.11	52.99	53.15	53.40	3,581,057.00
07.05.2025	54.39	53.22	53.77	53.77	3,297,526.00
08.05.2025	56.01	54.36	54.60	55.46	4,403,131.00
09.05.2025	55.93	55.10	55.69	55.63	2,563,000.00
12.05.2025	60.82	58.78	59.49	60.36	5,947,387.00
13.05.2025	61.65	60.47	60.69	61.36	4,146,753.00
14.05.2025	61.51	60.66	61.14	61.10	5,569,939.00
15.05.2025	60.84	59.85	60.61	60.49	3,959,433.00
16.05.2025	61.35	60.28	60.58	60.80	4,101,402.00
19.05.2025	60.47	59.58	60.07	60.05	3,001,416.00
20.05.2025	60.31	59.38	59.74	59.84	2,803,730.00
21.05.2025	59.37	57.21	59.08	57.24	3,725,529.00
22.05.2025	57.93	56.79	57.19	57.46	3,137,161.00
23.05.2025	57.01	55.67	55.67	56.74	2,218,846.00
27.05.2025	59.10	56.98	57.67	59.02	3,087,471.00
28.05.2025	59.18	58.17	59.15	58.31	2,398,023.00
29.05.2025	59.20	57.77	59.15	58.25	1,974,341.00
30.05.2025	58.13	56.93	57.81	57.65	5,392,568.00
02.06.2025	58.22	56.51	57.49	58.13	2,418,411.00
03.06.2025	59.12	57.55	58.06	59.02	2,960,112.00
04.06.2025	59.50	57.83	59.15	57.87	2,690,135.00
05.06.2025	58.42	56.97	57.85	57.45	2,520,332.00
06.06.2025	59.35	58.31	58.65	59.22	1,642,199.00
09.06.2025	61.60	59.23	60.55	60.83	6,220,082.00

צרו איתנו קשר *5988