גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:59

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					0.00
16:40	272.435	272.435	272.435	272.435	0.00
16:50	271.35	271.35	271.35	271.35	3,791.00
17:00	270.63	270.63	270.63	270.63	5,693.00
17:10	270.4	270.4	270.4	270.4	9,725.00
17:20	270.98	270.98	270.98	270.98	14,655.00
17:30	272.26	272.26	272.26	272.26	8,898.00
17:40	271.72	271.72	271.72	271.72	6,022.00
17:50	271.61	271.61	271.61	271.61	6,568.00
18:00	271.12	271.12	271.12	271.12	6,423.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.09.2026 21:30	269.795	269.795	269.795	269.795	866,625.00
21.09.2026 22:00	269.975	268.91	269.87	269.56	9,117,687.00
21.09.2026 22:30	270.78	269.02	269.28	270.04	18,544,099.00
22.09.2026 16:30	269.57	267.26	269.2	268.66	34,905.00
22.09.2026 17:00	270.14	268.305	268.305	268.69	159,600.00
22.09.2026 17:30	270.115	268.69	268.69	270.115	285,942.00
22.09.2026 18:00	272.36	270.03	270.55	271.65	845,652.00
22.09.2026 18:30	272.37	271.58	271.58	271.835	1,068,707.00
22.09.2026 19:00	271.83	271.21	271.55	271.64	1,207,721.00
22.09.2026 19:30	271.69	271	271.66	271.255	1,200,488.00
22.09.2026 20:00	271.305	270.26	271.1532	270.77	1,474,940.00
22.09.2026 20:30	271.175	270.53	270.8025	270.88	1,468,704.00
22.09.2026 21:00	271.34	270.64	270.9875	271.115	2,290,721.00
22.09.2026 21:30	271.51	270.75	271.105	271.335	2,241,715.00
22.09.2026 22:00	271.52	270.32	271.51	270.43	3,003,254.00
22.09.2026 22:30	271.4875	270.25	270.3424	271.15	3,510,188.00
23.09.2026 16:30	277.025	270.015	272.704	273.51	287,514.00
23.09.2026 17:00	273.77	271.955	273.29	271.955	629,557.00
23.09.2026 17:30	272.855	270.99	272.41	271.3575	913,853.00
23.09.2026 18:00	272.7716	271.0077	271.31	271.3	1,468,189.00
23.09.2026 18:30	271.32	270.335	270.705	271.29	1,784,438.00
23.09.2026 19:00	270.6825	269.33	270.6	269.68	2,264,304.00
23.09.2026 19:30	269.725	268.51	269.57	268.83	3,407,730.00
23.09.2026 20:00	268.92	267.45	268.64	268.92	3,349,951.00
23.09.2026 20:30	268.7801	268.14	268.78	268.28	2,826,734.00
23.09.2026 21:00	269.1325	268.18	268.26	268.19	5,717,963.00
23.09.2026 21:30	268.69	267.49	268.18	268.5	6,865,739.00
23.09.2026 22:00	268.68	267.83	268.5475	268.18	5,368,390.00
23.09.2026 22:30	268.535	267.795	268.085	267.945	8,673,628.00
24.09.2026 16:30	272.34	266.56	266.56	272.34	306,293.00
24.09.2026 17:00	273.72	271.36	271.37	273.435	804,594.00
24.09.2026 17:30	274.84	273.05	273.415	273.25	1,620,232.00
24.09.2026 18:00	273.92	271.6701	273.58	271.6701	2,036,192.00
24.09.2026 18:30	272.7	271.79	271.79	272.12	3,627,860.00
24.09.2026 19:00	274.08	272.03	272.1025	273.945	3,240,353.00
24.09.2026 19:30	274.0722	273	273.48	273	5,091,798.00
24.09.2026 20:00	273.21	271.09	273.02	272.44	8,478,706.00
24.09.2026 20:30	272.39	271.475	272.185	272.28	7,480,585.00
24.09.2026 21:00	274.205	272.29	272.29	274.19	8,694,160.00
24.09.2026 21:30	275.41	273.75	273.99	275.29	9,876,160.00
24.09.2026 22:00	276.94	273.81	275.54	275.97	14,073,659.00
24.09.2026 22:30	276.385	274.59	275.96	275	17,829,367.00
25.09.2026 16:30	274.9	270.08	274.9	270.48	73,531.00
25.09.2026 17:00	272.395	269.975	271.0075	272.395	279,375.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
24.06.2026	187.79	175.32	174.85	185.64	855,254.00
25.06.2026	191.09	186.07	186.76	186.31	750,923.00
26.06.2026	191.39	185.84	185.84	191.27	661,097.00
29.06.2026	193.58	189.23	191.99	193.23	688,247.00
30.06.2026	194.08	188.92	193.38	193.15	604,805.00
01.07.2026	206.50	195.90	195.89	203.20	1,303,034.00
02.07.2026	208.29	203.94	204.32	206.99	537,071.00
06.07.2026	207.97	201.98	203.00	206.05	388,927.00
07.07.2026	211.10	204.75	208.32	208.27	602,681.00
08.07.2026	207.57	201.33	207.37	202.02	133,969.00
09.07.2026	210.09	203.27	204.25	209.14	522,738.00
10.07.2026	211.00	206.79	208.78	207.26	213,810.00
13.07.2026	212.36	207.01	208.01	207.51	645,338.00
14.07.2026	208.60	202.76	205.15	207.90	524,603.00
15.07.2026	211.92	206.52	209.74	206.83	506,448.00
16.07.2026	211.87	208.36	208.85	210.57	510,861.00
17.07.2026	211.62	205.80	208.39	206.28	636,278.00
20.07.2026	205.54	201.33	204.10	203.95	406,208.00
21.07.2026	203.96	198.88	199.99	201.58	469,368.00
22.07.2026	202.63	197.60	202.43	198.57	485,623.00
23.07.2026	217.05	204.15	215.10	207.32	662,790.00
24.07.2026	209.99	206.97	208.35	208.19	454,080.00
27.07.2026	213.48	206.87	207.02	213.27	960,486.00
28.07.2026	247.72	233.25	235.00	243.16	2,870,294.00
29.07.2026	251.35	240.70	240.97	247.69	1,127,641.00
30.07.2026	246.09	235.01	244.24	237.82	878,653.00
31.07.2026	237.94	230.93	236.50	235.08	618,163.00
03.08.2026	237.86	230.83	237.25	233.40	750,038.00
04.08.2026	233.10	227.15	232.43	228.15	621,076.00
05.08.2026	238.22	232.01	230.44	236.00	749,240.00
06.08.2026	236.80	228.76	236.05	232.41	534,273.00
07.08.2026	238.77	230.49	231.49	238.63	462,757.00
10.08.2026	243.11	235.76	238.69	242.02	458,091.00
11.08.2026	245.30	240.72	241.21	243.90	478,182.00
12.08.2026	243.76	238.00	239.08	241.75	397,481.00
13.08.2026	244.29	236.51	241.97	241.62	321,558.00
14.08.2026	241.07	235.87	241.06	236.54	457,977.00
17.08.2026	241.87	233.76	233.76	241.32	817,619.00
18.08.2026	246.02	240.03	244.65	240.06	512,976.00
19.08.2026	250.99	241.26	241.58	249.38	688,606.00
20.08.2026	260.26	246.99	248.99	256.24	908,193.00
21.08.2026	260.40	254.93	256.01	259.95	600,760.00
24.08.2026	261.88	255.79	256.85	260.29	526,306.00
25.08.2026	261.80	256.45	258.15	259.54	413,745.00
26.08.2026	262.50	253.15	257.45	261.52	676,109.00
27.08.2026	265.24	259.74	261.30	262.40	700,104.00
28.08.2026	262.77	258.08	259.66	261.64	1,213,701.00
31.08.2026	261.87	256.02	256.41	261.30	572,379.00
01.09.2026	262.37	257.19	260.24	258.56	586,974.00
02.09.2026	266.08	257.18	257.87	263.90	556,883.00
03.09.2026	271.69	263.38	265.04	271.63	1,000,533.00
04.09.2026	271.80	262.60	266.62	267.67	629,092.00
08.09.2026	264.79	258.99	263.06	259.27	714,761.00
09.09.2026	258.14	254.21	257.20	256.97	520,941.00
10.09.2026	258.93	252.63	257.48	257.35	701,074.00
11.09.2026	262.87	256.98	258.86	261.77	675,684.00
14.09.2026	267.95	262.58	264.29	265.60	580,218.00
15.09.2026	272.35	262.95	265.47	269.50	770,273.00
16.09.2026	273.56	268.57	271.84	268.92	751,587.00
17.09.2026	273.86	267.95	273.43	269.39	795,973.00
18.09.2026	269.45	264.98	269.00	266.51	1,530,219.00
21.09.2026	270.81	265.25	268.00	269.91	1,105,827.00
22.09.2026	272.44	267.26	269.80	270.16	373,753.00
23.09.2026	277.40	267.42	271.00	267.94	620,634.00
24.09.2026	277.07	266.56	266.00	275.14	1,135,218.00

צרו איתנו קשר *5988