גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איקוויה הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 23.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איקוויה הולדינגס

IQVIA Holdings

מניה IQV ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	171.22	171.22	171.22	171.22	0.00
16:40	169.75	169.75	169.75	169.75	0.00
16:50	170.355	170.355	170.355	170.355	19,946.00
17:00	169.75	169.75	169.75	169.75	9,562.00
17:10	169.49	169.49	169.49	169.49	8,709.00
17:20	170.47	170.47	170.47	170.47	22,278.00
17:30	170.415	170.415	170.415	170.415	12,542.00
17:40	170.25	170.25	170.25	170.25	7,428.00
17:50	170.91	170.91	170.91	170.91	9,506.00
18:00	170.87	170.87	170.87	170.87	29,917.00
18:10	171.26	171.26	171.26	171.26	39,760.00
18:20	170.84	170.84	170.84	170.84	14,996.00
18:30	170.605	170.605	170.605	170.605	28,176.00
18:40	171.185	171.185	171.185	171.185	13,847.00
18:50	170.8075	170.8075	170.8075	170.8075	9,889.00
19:00	170.79	170.79	170.79	170.79	10,383.00
19:10	171.31	171.31	171.31	171.31	10,863.00
19:20	171.565	171.565	171.565	171.565	10,761.00
19:30	171.385	171.385	171.385	171.385	5,681.00
19:40	171.635	171.635	171.635	171.635	8,047.00
19:50	171.435	171.435	171.435	171.435	9,886.00
20:00	171.72	171.72	171.72	171.72	7,315.00
20:10	171.94	171.94	171.94	171.94	16,412.00
20:20	171.79	171.79	171.79	171.79	8,282.00
20:30	171.93	171.93	171.93	171.93	11,422.00
20:40	172.51	172.51	172.51	172.51	15,813.00
20:50	172.195	172.195	172.195	172.195	14,483.00
21:00	172.01	172.01	172.01	172.01	24,545.00
21:10	171.705	171.705	171.705	171.705	10,423.00
21:20	171.69	171.69	171.69	171.69	9,925.00
21:30	172.03	172.03	172.03	172.03	9,854.00
21:40	171.75	171.75	171.75	171.75	8,741.00
21:50	171.61	171.61	171.61	171.61	11,842.00
22:00	171.53	171.53	171.53	171.53	16,625.00
22:10	171.805	171.805	171.805	171.805	20,959.00
22:20	171.44	171.44	171.44	171.44	8,196.00
22:30	171.37	171.37	171.37	171.37	22,952.00
22:40	171.1	171.1	171.1	171.1	53,714.00
22:50	171.33	171.33	171.33	171.33	66,628.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	167.255	165.1	165.945	165.81	2,004,676.00
18.06.2026 17:30	166.99	165.23	165.635	165.46	2,481,224.00
18.06.2026 18:00	165.27	163.79	165.245	164.29	3,482,568.00
18.06.2026 18:30	163.97	162.83	163.6	163.03	4,361,794.00
18.06.2026 19:00	164.205	162.32	162.85	163.59	4,949,168.00
18.06.2026 19:30	164.0599	162.96	163.46	164.0025	4,839,247.00
18.06.2026 20:00	165.37	163.98	164.24	165.1	5,700,685.00
18.06.2026 20:30	165.89	165.155	165.155	165.46	6,296,674.00
18.06.2026 21:00	166.62	165.07	165.42	166.61	6,380,470.00
18.06.2026 21:30	167.485	166.22	166.4875	166.62	7,518,859.00
18.06.2026 22:00	167.05	166.43	166.625	166.925	8,108,307.00
18.06.2026 22:30	168.31	166.7967	166.7967	168.12	10,607,020.00
22.06.2026 16:30	169.23	166.515	168.503	166.79	45,577.00
22.06.2026 17:00	166.9	163.925	166.9	163.95	511,316.00
22.06.2026 17:30	164.56	163.405	164.26	164.56	720,790.00
22.06.2026 18:00	164.525	163.51	163.92	164.37	862,612.00
22.06.2026 18:30	166.09	164.05	164.225	164.685	2,076,209.00
22.06.2026 19:00	166.02	164.53	164.94	166.02	2,994,729.00
22.06.2026 19:30	167.54	166.12	166.14	167.54	5,199,819.00
22.06.2026 20:00	167.58	166.83	167.54	167.145	4,325,416.00
22.06.2026 20:30	167.38	166.8	167.04	167.02	5,160,342.00
22.06.2026 21:00	167.21	166.35	167.11	166.845	5,674,765.00
22.06.2026 21:30	167.22	166.58	166.805	166.585	7,305,541.00
22.06.2026 22:00	166.875	166.39	166.51	166.62	7,611,957.00
22.06.2026 22:30	167.78	166.37	166.625	167.78	8,533,447.00
23.06.2026 16:30	171.84	169.315	170.285	169.97	129,169.00
23.06.2026 17:00	170.93	169.35	169.53	170.295	329,146.00
23.06.2026 17:30	171.03	169.92	170.24	170.935	554,555.00
23.06.2026 18:00	172.13	170.47	171.92	170.855	898,212.00
23.06.2026 18:30	171.185	170.63	170.92	171.035	1,224,879.00
23.06.2026 19:00	171.705	171.24	171.35	171.47	1,208,635.00
23.06.2026 19:30	171.85	171.33	171.44	171.8	1,617,964.00
23.06.2026 20:00	172.145	171.78	172.14	171.95	1,589,367.00
23.06.2026 20:30	172.71	171.985	172.18	172.01	2,541,680.00
23.06.2026 21:00	172.03	171.66	172.01	171.905	2,585,720.00
23.06.2026 21:30	172.08	171.465	171.935	171.81	3,378,725.00
23.06.2026 22:00	171.89	171.06	171.79	171.23	3,339,864.00
23.06.2026 22:30	172.235	170.7475	171.04	171.23	6,233,223.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025	159.62	156.13	157.84	158.71	2,093,221.00
26.06.2025	160.22	156.49	159.94	158.16	2,550,669.00
27.06.2025	159.58	156.01	158.86	157.47	2,309,431.00
30.06.2025	158.99	155.15	157.87	157.59	2,841,010.00
01.07.2025	167.32	156.01	157.31	162.61	1,497,522.00
02.07.2025	164.91	161.73	163.15	164.65	1,277,958.00
03.07.2025	166.91	164.24	165.10	164.24	674,102.00
07.07.2025	164.99	160.87	163.25	162.45	1,488,839.00
08.07.2025	168.47	162.71	163.17	164.47	1,557,524.00
09.07.2025	166.74	160.28	165.88	162.02	1,289,745.00
10.07.2025	168.97	162.28	162.83	165.53	1,612,054.00
11.07.2025	164.89	161.36	163.54	162.80	1,156,667.00
14.07.2025	162.85	159.46	161.45	160.13	1,364,944.00
15.07.2025	162.24	157.59	161.51	157.68	1,438,680.00
16.07.2025	159.80	156.16	158.33	158.64	1,480,061.00
17.07.2025	163.83	157.78	158.32	163.25	2,194,810.00
18.07.2025	164.68	159.20	164.21	160.63	2,312,739.00
21.07.2025	161.70	158.66	160.97	158.96	2,331,962.00
22.07.2025	190.13	170.16	171.33	187.38	6,854,843.00
23.07.2025	194.88	186.32	191.27	194.24	5,027,279.00
24.07.2025	206.78	196.29	197.10	200.82	5,460,021.00
25.07.2025	201.04	195.32	201.04	199.17	2,138,877.00
28.07.2025	201.21	196.85	198.68	197.76	1,883,431.00
29.07.2025	198.04	192.17	197.76	194.55	2,157,659.00
30.07.2025	195.70	189.67	194.80	191.54	1,277,760.00
31.07.2025	191.00	184.91	188.93	185.86	1,887,333.00
01.08.2025	184.00	178.92	183.27	182.45	1,644,089.00
04.08.2025	184.62	180.23	181.62	182.75	1,100,397.00
05.08.2025	184.13	180.47	183.01	183.93	1,389,975.00
06.08.2025	183.79	176.47	183.79	177.49	1,663,460.00
07.08.2025	180.95	176.72	179.83	178.95	848,595.00
08.08.2025	180.40	177.90	178.84	179.86	875,191.00
11.08.2025	181.66	179.10	180.06	180.09	1,071,019.00
12.08.2025	186.57	179.59	180.50	185.91	1,432,944.00
13.08.2025	190.81	186.52	186.78	190.23	1,564,756.00
14.08.2025	189.98	186.76	187.81	189.40	946,456.00
15.08.2025	192.32	190.08	191.06	191.09	903,194.00
18.08.2025	193.59	190.32	191.73	192.54	1,340,931.00
19.08.2025	196.22	191.74	192.54	192.35	1,093,641.00
20.08.2025	193.30	190.46	191.92	192.04	860,784.00
21.08.2025	190.79	185.11	190.77	185.39	1,064,175.00
22.08.2025	193.23	186.01	187.25	191.15	1,619,418.00
25.08.2025	190.83	187.01	190.83	188.02	1,031,749.00
26.08.2025	189.67	186.52	188.21	187.76	1,505,881.00
27.08.2025	188.98	185.38	186.87	188.80	1,014,432.00
28.08.2025	189.42	186.10	188.53	188.73	1,152,557.00
29.08.2025	192.13	188.00	188.00	190.81	1,088,092.00
02.09.2025	189.46	183.47	189.28	183.74	1,258,872.00
03.09.2025	185.35	181.44	183.35	184.62	1,191,972.00
04.09.2025	184.71	177.82	183.46	184.08	1,240,371.00
05.09.2025	188.68	184.30	184.40	187.68	1,263,215.00
08.09.2025	189.00	183.70	185.65	187.68	1,304,279.00
09.09.2025	191.85	187.98	191.34	189.64	1,196,529.00
10.09.2025	190.90	183.10	189.26	183.87	1,087,324.00
11.09.2025	190.69	184.61	184.61	190.69	1,362,501.00
12.09.2025	190.28	186.46	188.38	187.22	946,159.00
15.09.2025	189.27	185.48	187.40	185.97	944,854.00
16.09.2025	188.29	184.75	186.16	186.81	993,157.00
17.09.2025	191.71	185.49	186.95	186.69	955,190.00
18.09.2025	190.66	186.97	188.18	189.36	226,100.00
19.09.2025	190.77	187.71	190.23	188.28	189,015.00
22.09.2025	189.29	185.56	186.04	187.84	405,259.00
23.09.2025	189.62	185.96	187.71	186.45	600,037.00
24.09.2025	187.77	180.61	186.45	181.16	457,350.00
25.09.2025	180.19	176.16	180.19	176.63	665,737.00
26.09.2025	179.69	176.64	177.09	179.56	519,736.00
29.09.2025	181.71	177.08	179.99	180.73	456,754.00
30.09.2025	190.83	179.20	181.13	189.98	857,219.00
01.10.2025	204.25	190.63	190.99	203.93	1,285,985.00
02.10.2025	207.38	200.84	202.30	204.44	1,398,974.00
03.10.2025	209.20	204.12	204.95	206.55	947,704.00
06.10.2025	207.46	204.32	206.92	205.04	497,988.00
07.10.2025	208.00	200.23	205.88	200.87	653,036.00
08.10.2025	201.80	197.62	198.97	200.60	623,274.00
09.10.2025	205.32	201.10	203.00	203.04	626,413.00
10.10.2025	204.62	197.75	203.64	198.24	1,004,296.00
13.10.2025	206.20	199.08	199.10	203.78	724,821.00
14.10.2025	207.04	200.03	202.07	204.64	848,678.00
15.10.2025	206.81	201.81	204.95	203.14	655,129.00
16.10.2025	208.18	203.21	204.06	205.82	1,188,942.00
17.10.2025	206.07	202.01	204.98	204.55	840,686.00
20.10.2025	212.48	205.01	206.20	212.10	887,053.00
21.10.2025	219.93	212.50	213.75	218.72	1,482,673.00
22.10.2025	222.00	215.85	218.57	218.00	877,506.00
23.10.2025	225.00	217.07	222.00	219.91	1,022,385.00
24.10.2025	221.95	219.92	220.01	220.46	624,449.00
27.10.2025	222.22	217.15	222.22	217.43	1,083,648.00
28.10.2025	221.23	209.46	212.38	218.07	1,017,538.00
29.10.2025	222.59	215.74	218.53	217.90	1,178,422.00
30.10.2025	220.16	216.16	216.60	216.45	968,044.00
31.10.2025	218.51	214.09	216.41	216.48	910,126.00
03.11.2025	215.35	208.34	212.57	213.94	1,008,890.00
04.11.2025	215.94	209.09	211.52	211.05	700,580.00
05.11.2025	211.99	207.18	209.50	210.10	736,835.00
06.11.2025	212.67	208.88	210.40	210.93	989,398.00
07.11.2025	211.30	206.72	209.38	210.37	518,571.00
10.11.2025	214.44	210.30	210.55	213.06	531,313.00
11.11.2025	220.07	213.47	213.57	218.50	858,259.00
12.11.2025	223.21	218.51	219.00	220.84	716,983.00
13.11.2025	228.03	217.61	218.80	223.64	1,354,307.00
14.11.2025	224.23	220.02	221.84	220.63	647,093.00
17.11.2025	222.89	215.69	219.74	216.17	729,668.00
18.11.2025	219.42	213.90	214.94	217.28	614,876.00
19.11.2025	218.99	214.98	217.10	217.37	432,104.00
20.11.2025	222.00	216.05	219.50	217.06	444,825.00
21.11.2025	225.90	216.69	216.69	224.99	681,659.00
24.11.2025	228.76	222.00	224.85	228.10	652,601.00
25.11.2025	234.29	228.82	228.98	231.88	710,974.00
26.11.2025	232.10	228.68	230.47	231.82	670,995.00
28.11.2025	232.71	229.98	231.87	230.06	238,076.00
01.12.2025	232.58	228.26	229.45	228.51	547,928.00
02.12.2025	229.83	225.54	227.46	225.63	724,041.00
03.12.2025	230.80	226.06	227.62	227.24	545,458.00
04.12.2025	227.53	214.03	227.53	224.81	1,553,620.00
05.12.2025	225.99	221.71	224.65	225.88	883,842.00
08.12.2025	225.06	222.22	224.54	223.52	538,385.00
09.12.2025	223.55	217.88	223.49	218.06	547,334.00
10.12.2025	224.50	219.42	218.76	222.88	762,131.00
11.12.2025	226.03	221.66	223.38	226.03	465,399.00
12.12.2025	226.76	220.65	226.00	222.25	471,775.00
15.12.2025	224.52	220.88	223.90	223.64	665,716.00
16.12.2025	223.59	220.12	223.14	221.69	699,936.00
17.12.2025	225.47	220.60	220.60	221.55	512,316.00
18.12.2025	225.80	221.26	221.60	222.47	584,167.00
19.12.2025	223.48	219.80	223.14	220.71	1,008,009.00
22.12.2025	224.70	220.30	220.54	224.33	700,650.00
23.12.2025	225.38	222.91	224.21	225.17	273,422.00
24.12.2025	226.39	224.12	225.46	225.96	167,862.00
26.12.2025	227.11	225.68	226.07	226.83	167,708.00
29.12.2025	227.55	225.85	225.21	227.11	190,482.00
30.12.2025	228.27	225.59	226.52	227.63	203,070.00
31.12.2025	227.74	225.30	228.21	225.49	213,196.00
02.01.2026	228.15	223.11	225.50	225.37	359,029.00
05.01.2026	234.95	221.78	223.35	234.62	764,894.00
06.01.2026	241.81	234.42	234.01	240.56	817,621.00
07.01.2026	246.71	240.00	240.03	244.23	1,128,307.00
08.01.2026	245.22	239.00	242.47	243.13	860,906.00
09.01.2026	247.04	242.43	243.49	242.43	690,846.00
12.01.2026	244.02	239.24	243.31	240.88	448,478.00
13.01.2026	244.67	238.49	241.69	241.61	496,235.00
14.01.2026	242.32	239.69	241.51	241.54	387,327.00
15.01.2026	242.43	238.04	240.31	241.35	396,274.00
16.01.2026	241.55	237.67	240.43	237.67	625,500.00
20.01.2026	237.29	230.65	233.08	233.71	642,479.00
21.01.2026	242.69	233.13	235.39	241.37	491,861.00
22.01.2026	242.99	238.21	241.71	239.08	610,374.00
23.01.2026	239.09	234.69	238.89	235.27	335,346.00
26.01.2026	239.51	227.99	235.07	239.45	434,706.00
27.01.2026	244.16	235.45	237.05	241.08	684,429.00
28.01.2026	241.10	237.87	240.16	239.70	853,779.00
29.01.2026	240.20	233.65	238.40	235.53	762,184.00
30.01.2026	234.87	228.67	234.64	230.07	649,345.00
02.02.2026	231.75	226.57	228.27	231.28	391,912.00
03.02.2026	233.48	201.55	231.49	203.65	2,907,816.00
04.02.2026	206.00	197.25	200.99	202.29	1,839,732.00
05.02.2026	199.50	176.18	197.10	180.44	2,461,258.00
06.02.2026	190.08	182.77	184.54	187.49	1,852,756.00
09.02.2026	193.26	185.15	187.49	192.60	993,115.00
10.02.2026	194.83	181.77	192.97	182.53	1,700,784.00
11.02.2026	185.00	174.83	180.35	177.12	2,132,680.00
12.02.2026	170.00	156.66	164.32	168.86	3,262,638.00
13.02.2026	172.35	165.60	169.53	166.94	1,621,323.00
17.02.2026	167.55	162.86	167.12	164.52	1,070,931.00
18.02.2026	171.13	163.35	164.95	171.06	1,116,042.00
19.02.2026	170.63	161.94	168.48	169.25	1,694,652.00
20.02.2026	169.34	163.62	168.70	165.58	1,095,702.00
23.02.2026	166.12	159.67	165.76	162.11	1,330,124.00
24.02.2026	166.43	162.03	162.76	164.94	1,151,822.00
25.02.2026	166.03	160.00	165.74	160.77	1,342,535.00
26.02.2026	172.37	163.04	165.42	170.58	2,029,598.00
27.02.2026	179.23	167.13	168.47	178.84	2,526,153.00
02.03.2026	177.21	172.45	174.87	174.32	766,438.00
03.03.2026	174.83	168.53	170.48	173.96	806,438.00
04.03.2026	178.28	173.32	174.88	177.99	776,873.00
05.03.2026	182.93	176.29	177.31	178.49	903,761.00
06.03.2026	179.65	173.93	179.65	174.50	793,375.00
09.03.2026	180.24	172.20	174.69	178.62	914,316.00
10.03.2026	180.14	170.89	178.50	170.97	733,150.00
11.03.2026	173.49	169.41	171.48	171.62	423,340.00
12.03.2026	172.10	162.22	170.48	162.86	846,239.00
13.03.2026	166.99	164.14	165.10	164.69	752,417.00
16.03.2026	168.85	163.60	167.45	164.79	564,973.00
17.03.2026	171.62	166.74	166.74	168.50	600,051.00
18.03.2026	168.92	163.40	165.81	167.03	591,770.00
19.03.2026	169.55	163.96	165.57	166.48	584,155.00
20.03.2026	167.56	163.80	165.58	166.11	1,538,199.00
23.03.2026	172.80	165.82	170.01	167.05	630,160.00
24.03.2026	169.23	163.76	165.50	166.18	507,377.00
25.03.2026	171.07	163.25	169.11	165.59	598,742.00
26.03.2026	170.44	164.56	164.01	169.46	553,143.00
27.03.2026	167.90	162.36	167.36	163.87	725,153.00
30.03.2026	168.68	164.26	165.00	166.20	566,446.00
31.03.2026	172.94	166.55	168.92	170.51	627,643.00
01.04.2026	174.27	169.78	172.34	172.30	326,355.00
02.04.2026	177.12	169.79	169.93	173.23	400,756.00
06.04.2026	172.69	163.59	172.35	170.65	554,717.00
07.04.2026	172.18	168.30	169.85	170.58	650,437.00
08.04.2026	178.57	171.77	175.31	172.56	798,871.00
09.04.2026	171.30	165.41	170.37	168.98	857,124.00
10.04.2026	169.90	165.24	169.73	167.36	734,023.00
13.04.2026	173.18	166.26	166.96	171.92	608,832.00
14.04.2026	176.40	171.84	172.07	175.31	558,893.00
15.04.2026	180.72	175.80	175.42	178.12	662,032.00
16.04.2026	179.29	171.85	178.16	171.94	815,446.00
17.04.2026	179.38	173.94	174.49	176.43	795,689.00
20.04.2026	177.20	173.00	175.70	176.75	485,697.00
21.04.2026	180.98	175.02	177.77	175.63	981,583.00
22.04.2026	179.72	174.51	178.38	175.24	575,120.00
23.04.2026	168.64	156.32	169.98	160.69	976,244.00
24.04.2026	163.93	160.20	161.47	162.27	532,497.00
27.04.2026	165.51	162.01	163.08	163.77	539,529.00
28.04.2026	164.01	158.63	163.90	158.93	764,722.00
29.04.2026	159.95	155.22	158.65	156.67	707,145.00
30.04.2026	160.15	154.50	155.07	158.34	1,288,485.00
01.05.2026	161.39	156.24	159.76	157.76	825,580.00
05.05.2026	176.99	156.63	157.31	176.25	2,356,284.00
06.05.2026	182.70	175.82	180.01	176.44	835,140.00
07.05.2026	181.99	177.28	178.50	178.79	981,458.00
08.05.2026	182.37	175.28	181.02	178.80	460,424.00
11.05.2026	177.54	172.38	176.50	173.53	769,173.00
12.05.2026	176.24	170.98	175.39	175.04	571,420.00
13.05.2026	176.26	168.11	176.26	172.39	723,067.00
14.05.2026	175.95	170.55	173.15	170.64	749,773.00
15.05.2026	173.32	168.68	171.05	169.11	658,121.00
18.05.2026	174.97	169.19	169.19	172.82	664,349.00
19.05.2026	175.93	169.24	172.36	173.18	842,966.00
20.05.2026	171.97	165.44	169.99	171.51	1,023,710.00
21.05.2026	170.20	166.42	170.58	167.93	887,810.00
22.05.2026	169.57	163.04	168.74	167.89	833,927.00
26.05.2026	167.09	161.75	166.15	161.96	916,035.00
27.05.2026	167.81	163.01	163.63	165.66	614,304.00
28.05.2026	181.09	163.95	165.03	181.09	1,168,600.00
29.05.2026	185.28	178.41	180.93	182.30	1,197,461.00
01.06.2026	188.86	182.00	182.96	186.87	662,872.00
02.06.2026	186.37	178.86	185.49	180.60	908,488.00
03.06.2026	182.32	174.13	179.45	182.01	870,311.00
04.06.2026	188.86	182.95	185.27	186.87	1,009,582.00
05.06.2026	188.92	182.41	187.79	183.44	581,265.00
08.06.2026	185.55	181.61	184.38	183.70	599,521.00
09.06.2026	190.68	183.63	184.40	186.21	583,246.00
10.06.2026	187.07	180.42	187.00	182.10	640,001.00
11.06.2026	182.05	178.02	180.15	181.02	862,589.00
12.06.2026	182.41	177.98	181.10	181.38	481,740.00
15.06.2026	182.42	176.13	183.38	178.31	823,652.00
16.06.2026	180.62	177.15	179.41	179.21	464,462.00
17.06.2026	177.43	169.71	174.88	170.63	829,354.00
18.06.2026	170.67	162.25	170.50	167.69	1,445,369.00
22.06.2026	169.90	163.35	168.63	167.82	955,696.00
23.06.2026	172.77	169.32	170.29	171.22	759,721.00

צרו איתנו קשר *5988