גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קיסייט טכנולוג'יס > גרפים

עדכון אחרון 22:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קיסייט טכנולוג'יס

Keysight Technologies

מניה KEYS ניו-יורק USD

שער

164.09

שינוי

-1.94%

שינוי ב USD

-3.24

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	166.29	166.29	166.29	166.29	0.00
16:50	167.625	167.625	167.625	167.625	9,091.00
17:00	167.34	167.34	167.34	167.34	23,645.00
17:10	167.23	167.23	167.23	167.23	9,588.00
17:20	166.815	166.815	166.815	166.815	4,178.00
17:30	166.48	166.48	166.48	166.48	3,755.00
17:40	166.31	166.31	166.31	166.31	4,971.00
17:50	165.795	165.795	165.795	165.795	5,475.00
18:00	166.6	166.6	166.6	166.6	8,862.00
18:10	167.12	167.12	167.12	167.12	4,265.00
18:20	166.6	166.6	166.6	166.6	4,901.00
18:30	166.2	166.2	166.2	166.2	4,181.00
18:40	166.325	166.325	166.325	166.325	6,575.00
18:50	167.16	167.16	167.16	167.16	3,441.00
19:00	167.045	167.045	167.045	167.045	5,921.00
19:10	166.33	166.33	166.33	166.33	71,148.00
19:20	166.245	166.245	166.245	166.245	15,563.00
19:30	165.9	165.9	165.9	165.9	7,159.00
19:40	165.3775	165.3775	165.3775	165.3775	14,756.00
19:50	165.48	165.48	165.48	165.48	2,739.00
20:00	165.79	165.79	165.79	165.79	11,211.00
20:10	165.03	165.03	165.03	165.03	4,521.00
20:20	164.97	164.97	164.97	164.97	9,990.00
20:30	164.54	164.54	164.54	164.54	4,963.00
20:40	164.43	164.43	164.43	164.43	9,513.00
20:50	163.76	163.76	163.76	163.76	3,696.00
21:00	163.52	163.52	163.52	163.52	7,015.00
21:10	163.775	163.775	163.775	163.775	10,962.00
21:20	163.86	163.86	163.86	163.86	3,412.00
21:30	164.225	164.225	164.225	164.225	7,187.00
21:40	164.01	164.01	164.01	164.01	3,709.00
21:50	163.96	163.96	163.96	163.96	5,342.00
22:00	163.96	163.96	163.96	163.96	4,154.00
22:10	164.07	164.07	164.07	164.07	8,123.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025 17:00	162.855	161.79	161.93	162.22	214,387.00
17.10.2025 17:30	162.585	161.41	162.18	162.295	270,379.00
17.10.2025 18:00	162.75	161.98	162.47	161.98	501,120.00
17.10.2025 18:30	162.9375	161.58	162.085	162.79	555,307.00
17.10.2025 19:00	163	162.23	162.785	162.23	949,016.00
17.10.2025 19:30	162.68	161.91	162.44	162.2	771,184.00
17.10.2025 20:00	162.13	161.54	162.13	161.54	683,705.00
17.10.2025 20:30	162.1798	161.555	161.555	162.155	822,246.00
17.10.2025 21:00	162.295	161.91	162.23	162.16	761,984.00
17.10.2025 21:30	162.32	161.94	161.9448	162.1942	1,075,664.00
17.10.2025 22:00	162.675	162.245	162.31	162.32	1,579,672.00
17.10.2025 22:30	162.8	162.21	162.3	162.28	2,153,972.00
20.10.2025 16:30	164.64	163.56	163.56	163.66	63,798.00
20.10.2025 17:00	164.32	163.525	163.87	164.1	301,547.00
20.10.2025 17:30	164.255	163.92	164.23	164.08	389,017.00
20.10.2025 18:00	164.25	163.57	164.145	163.57	540,613.00
20.10.2025 18:30	163.795	163.33	163.64	163.5	592,581.00
20.10.2025 19:00	163.97	163.46	163.46	163.94	812,150.00
20.10.2025 19:30	164.71	163.93	163.93	164.685	1,563,892.00
20.10.2025 20:00	164.93	164.56	164.695	164.92	996,106.00
20.10.2025 20:30	165.445	164.87	164.87	165.43	1,143,524.00
20.10.2025 21:00	165.49	165.25	165.28	165.36	1,811,363.00
20.10.2025 21:30	165.355	165.04	165.275	165.34	1,892,370.00
20.10.2025 22:00	165.68	165.37	165.38	165.45	1,943,091.00
20.10.2025 22:30	165.459	164.82	165.38	164.82	2,376,464.00
21.10.2025 16:30	166.18	164.405	164.415	166.12	35,176.00
21.10.2025 17:00	167.58	165.88	166.29	167.1	118,508.00
21.10.2025 17:30	168.6	167.12	167.4	168.41	234,907.00
21.10.2025 18:00	168.325	167.905	168.2199	167.905	226,892.00
21.10.2025 18:30	168.44	167.88	168.11	167.88	425,801.00
21.10.2025 19:00	168.14	167.97	167.97	168.02	302,918.00
21.10.2025 19:30	168.145	167.4737	168	167.62	466,348.00
21.10.2025 20:00	167.82	167.23	167.62	167.53	932,639.00
21.10.2025 20:30	168.025	167.62	167.66	167.8	524,480.00
21.10.2025 21:00	167.8301	167.61	167.83	167.8224	595,357.00
21.10.2025 21:30	167.945	167.66	167.9	167.66	596,361.00
21.10.2025 22:00	167.585	167.43	167.58	167.44	1,316,197.00
21.10.2025 22:30	167.86	167.39	167.43	167.44	1,678,347.00
22.10.2025 16:30	168.1999	166.29	166.5	167.17	35,540.00
22.10.2025 17:00	167.23	166.305	167.2	166.305	128,400.00
22.10.2025 17:30	167.09	165.7	166.305	167.09	269,843.00
22.10.2025 18:00	167.12	166.2	167.03	166.46	252,967.00
22.10.2025 18:30	167.335	166.08	166.11	166.635	353,941.00
22.10.2025 19:00	166.63	165.6571	166.445	165.865	722,311.00
22.10.2025 19:30	166.06	164.5	166.06	165.79	733,081.00
22.10.2025 20:00	165.605	164.32	165.605	164.62	926,558.00
22.10.2025 20:30	164.5692	163.41	164.545	163.565	839,795.00
22.10.2025 21:00	164.27	163.5068	163.685	164.2059	1,228,278.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.10.2024	155.62	151.44	155.00	153.35	621,465.00
24.10.2024	154.68	152.94	154.20	153.75	587,113.00
25.10.2024	156.46	154.85	154.90	155.98	795,942.00
28.10.2024	157.72	155.70	157.52	155.73	733,728.00
29.10.2024	156.80	155.22	155.58	155.27	1,009,719.00
30.10.2024	154.80	151.96	154.24	151.98	918,880.00
31.10.2024	151.19	148.37	151.00	149.01	863,861.00
04.11.2024	155.79	153.41	154.01	153.56	1,127,427.00
05.11.2024	155.39	152.61	153.69	154.89	1,034,960.00
06.11.2024	162.34	158.67	160.74	161.85	1,729,908.00
07.11.2024	165.35	162.06	162.51	165.18	1,147,359.00
11.11.2024	166.28	162.11	165.40	163.74	812,652.00
12.11.2024	164.32	160.66	163.41	161.21	742,773.00
13.11.2024	160.63	156.51	160.00	157.30	1,296,390.00
14.11.2024	157.70	153.02	157.04	153.68	1,223,122.00
15.11.2024	152.79	149.26	151.92	149.37	1,282,173.00
18.11.2024	151.60	148.43	149.56	151.42	1,935,613.00
19.11.2024	152.58	147.90	149.14	152.13	2,169,553.00
20.11.2024	168.46	159.00	165.21	165.48	3,220,063.00
21.11.2024	170.52	162.83	165.39	170.43	1,907,029.00
22.11.2024	171.05	168.25	169.60	170.28	1,419,819.00
25.11.2024	175.39	170.54	172.00	171.68	5,720,237.00
26.11.2024	173.07	170.55	172.85	171.91	1,404,240.00
27.11.2024	172.41	168.26	171.30	168.61	1,203,867.00
29.11.2024	171.45	168.80	168.80	170.84	737,030.00
02.12.2024	172.93	168.39	169.66	171.59	1,255,580.00
03.12.2024	172.13	169.97	171.11	171.00	995,680.00
04.12.2024	173.59	170.93	171.92	172.26	847,749.00
05.12.2024	172.50	169.52	172.20	169.63	821,349.00
06.12.2024	172.50	169.41	170.30	171.73	940,281.00
09.12.2024	174.05	171.70	171.75	172.53	747,763.00
10.12.2024	172.53	168.80	172.53	168.90	1,150,390.00
11.12.2024	170.13	167.74	170.13	167.76	1,032,408.00
12.12.2024	169.16	166.56	166.56	168.35	900,516.00
13.12.2024	168.79	165.54	168.67	166.50	702,374.00
16.12.2024	172.24	168.70	169.57	170.88	1,466,811.00
17.12.2024	170.33	165.18	169.44	166.30	1,342,655.00
18.12.2024	168.18	160.00	166.00	160.21	1,240,255.00
19.12.2024	162.28	158.82	161.29	159.85	1,110,928.00
20.12.2024	163.32	159.08	159.10	163.22	4,499,813.00
23.12.2024	163.16	161.34	162.16	162.71	813,951.00
24.12.2024	163.89	162.10	162.74	163.86	273,816.00
26.12.2024	165.20	162.73	162.73	164.63	437,384.00
27.12.2024	164.60	161.54	163.15	162.91	624,183.00
30.12.2024	162.20	158.81	160.99	161.17	515,130.00
31.12.2024	162.14	160.30	161.27	160.63	492,873.00
06.01.2025	167.75	164.60	165.45	165.25	714,087.00
07.01.2025	168.47	164.72	166.54	166.13	897,913.00
08.01.2025	165.80	163.05	164.98	164.89	661,413.00
10.01.2025	163.40	160.61	162.12	161.31	647,401.00
13.01.2025	162.11	159.02	159.56	161.11	656,531.00
14.01.2025	165.34	162.14	162.32	164.26	832,523.00
15.01.2025	168.15	164.18	167.58	165.34	602,970.00
16.01.2025	166.59	164.35	166.46	165.08	427,822.00
17.01.2025	167.57	165.55	167.57	165.69	692,963.00
21.01.2025	171.98	167.03	167.03	170.97	772,063.00
22.01.2025	173.82	171.40	171.85	172.72	966,852.00
23.01.2025	173.65	171.09	171.44	173.17	651,895.00
24.01.2025	173.49	171.92	173.14	172.88	704,415.00
27.01.2025	171.52	166.10	168.45	168.65	1,562,339.00
28.01.2025	168.84	164.55	168.80	167.92	1,036,277.00
29.01.2025	170.10	167.61	168.80	168.33	1,028,598.00
30.01.2025	171.58	168.74	170.89	170.52	702,436.00
31.01.2025	180.26	171.25	171.25	178.35	1,721,462.00
03.02.2025	176.71	172.55	173.78	176.71	210,557.00
04.02.2025	177.65	173.50	174.10	175.97	1,169,517.00
05.02.2025	177.96	175.42	177.68	177.75	225,138.00
06.02.2025	178.73	176.63	177.70	177.59	770,373.00
07.02.2025	178.39	173.68	178.36	174.32	1,129,279.00
10.02.2025	177.47	174.87	176.42	177.28	980,132.00
11.02.2025	178.53	175.62	175.92	176.56	477,387.00
12.02.2025	177.88	173.07	173.76	177.74	783,596.00
13.02.2025	179.08	176.45	177.82	178.71	245,565.00
14.02.2025	184.35	178.97	179.30	183.46	1,336,568.00
18.02.2025	185.12	182.55	184.84	184.69	1,173,757.00
19.02.2025	186.20	183.16	184.56	185.11	923,854.00
20.02.2025	185.68	183.55	185.59	184.90	700,597.00
21.02.2025	185.23	174.47	185.23	175.45	1,806,966.00
24.02.2025	176.37	171.00	176.05	173.47	1,478,793.00
25.02.2025	172.99	167.50	170.44	172.06	1,898,996.00
26.02.2025	165.89	158.02	161.72	160.36	3,025,712.00
27.02.2025	164.38	158.08	161.87	158.21	1,521,189.00
28.02.2025	159.61	155.52	157.31	159.53	1,740,426.00
03.03.2025	162.65	155.46	160.53	155.89	1,222,052.00
04.03.2025	156.34	152.46	154.28	153.10	1,327,161.00
05.03.2025	156.90	151.99	153.42	156.48	875,396.00
06.03.2025	156.87	152.34	153.71	154.52	1,258,516.00
07.03.2025	156.78	151.90	154.17	155.89	1,000,395.00
10.03.2025	154.69	151.32	153.20	152.89	1,403,533.00
11.03.2025	152.83	148.88	152.59	149.84	1,500,631.00
12.03.2025	152.68	148.74	151.39	149.94	861,376.00
13.03.2025	150.50	147.15	149.74	148.16	915,192.00
14.03.2025	152.20	147.99	150.00	152.03	758,417.00
17.03.2025	155.29	150.76	151.58	154.24	584,676.00
18.03.2025	153.77	152.01	153.06	152.73	664,763.00
19.03.2025	157.55	152.99	153.33	155.47	946,777.00
20.03.2025	156.75	154.17	154.17	155.13	714,414.00
21.03.2025	155.00	152.17	154.04	154.56	1,243,928.00
24.03.2025	159.24	156.66	157.14	158.72	737,204.00
25.03.2025	159.57	156.96	158.14	158.47	655,865.00
26.03.2025	159.10	155.43	158.69	156.40	566,007.00
27.03.2025	156.35	152.88	155.79	155.15	742,490.00
28.03.2025	155.00	149.53	154.29	150.33	724,990.00
31.03.2025	150.74	143.98	147.17	149.77	1,422,845.00
01.04.2025	151.38	148.03	149.58	150.04	620,691.00
02.04.2025	152.58	147.95	148.01	151.71	730,654.00
03.04.2025	146.31	134.22	146.31	135.73	1,319,584.00
04.04.2025	133.77	123.90	132.34	127.02	1,756,055.00
07.04.2025	134.90	121.43	124.00	129.89	1,783,302.00
08.04.2025	135.96	125.01	134.76	127.96	1,187,637.00
09.04.2025	143.77	126.04	127.17	142.50	1,657,690.00
10.04.2025	137.68	129.26	137.32	133.41	1,306,411.00
11.04.2025	134.45	129.29	131.75	133.59	1,590,975.00
14.04.2025	138.40	134.83	138.23	136.39	1,322,544.00
15.04.2025	139.08	136.20	136.51	136.89	709,096.00
16.04.2025	136.52	132.63	134.66	134.79	999,847.00
17.04.2025	136.95	134.79	135.69	135.46	707,736.00
21.04.2025	133.83	129.88	133.20	131.88	755,812.00
22.04.2025	135.97	133.33	133.71	135.11	680,608.00
23.04.2025	143.74	136.82	141.54	137.29	911,661.00
24.04.2025	144.17	137.09	138.66	143.79	1,825,449.00
25.04.2025	144.17	141.80	143.37	144.01	798,723.00
28.04.2025	145.22	141.68	143.47	143.94	716,701.00
29.04.2025	145.46	142.82	143.19	144.55	632,322.00
30.04.2025	145.98	140.73	141.67	145.40	1,121,927.00
01.05.2025	147.54	144.86	146.31	145.54	920,427.00
02.05.2025	150.27	147.56	148.49	148.52	979,406.00
05.05.2025	148.59	146.63	147.06	147.29	715,779.00
06.05.2025	147.55	145.51	145.56	146.54	542,465.00
07.05.2025	149.75	146.23	146.63	149.55	958,913.00
08.05.2025	154.08	150.52	151.50	152.24	830,142.00
09.05.2025	154.51	152.52	153.77	154.12	596,354.00
12.05.2025	162.93	160.47	161.40	162.63	1,062,540.00
13.05.2025	165.96	162.95	163.47	165.06	779,585.00
14.05.2025	165.65	163.47	164.54	164.46	847,313.00
15.05.2025	164.94	163.00	163.39	164.78	679,025.00
16.05.2025	165.85	163.86	164.53	165.40	801,956.00
19.05.2025	163.58	162.09	162.09	162.77	1,042,390.00
20.05.2025	163.70	160.40	161.42	162.80	1,822,002.00
21.05.2025	174.98	161.51	171.60	162.47	2,412,157.00
22.05.2025	162.72	159.79	162.18	161.74	1,158,094.00
23.05.2025	160.63	157.85	158.44	160.03	874,739.00
27.05.2025	162.79	160.82	162.31	162.26	795,930.00
28.05.2025	162.70	157.85	162.41	158.54	1,314,188.00
29.05.2025	160.30	157.46	159.98	158.66	947,670.00
30.05.2025	158.52	155.20	157.78	157.04	2,098,188.00
02.06.2025	158.39	155.64	157.30	158.36	861,863.00
03.06.2025	161.38	157.83	158.36	160.79	906,963.00
04.06.2025	161.78	159.51	161.54	161.06	689,412.00
05.06.2025	161.48	158.66	161.38	159.83	693,755.00
06.06.2025	162.54	160.98	161.53	161.95	671,785.00
09.06.2025	163.99	161.95	163.00	162.56	592,003.00
10.06.2025	164.00	162.39	163.30	163.61	599,224.00
11.06.2025	163.96	161.97	163.96	162.50	628,378.00
12.06.2025	163.68	160.99	162.63	162.00	511,192.00
13.06.2025	160.50	157.61	158.98	158.19	628,055.00
16.06.2025	162.30	159.78	160.22	162.27	815,309.00
17.06.2025	163.34	160.41	161.08	160.49	583,505.00
18.06.2025	162.60	159.68	161.41	160.14	672,430.00
20.06.2025	161.31	158.12	160.98	159.36	1,955,786.00
23.06.2025	161.12	157.89	158.48	161.07	990,798.00
24.06.2025	164.74	160.91	163.00	164.73	1,077,221.00
25.06.2025	165.30	163.67	165.00	164.12	540,469.00
26.06.2025	165.85	164.44	164.77	164.94	719,482.00
27.06.2025	165.60	162.69	165.04	164.34	1,119,031.00
30.06.2025	165.08	162.96	164.64	163.86	1,037,415.00
01.07.2025	166.05	162.05	163.15	164.47	947,975.00
02.07.2025	165.64	162.11	164.08	165.52	695,697.00
03.07.2025	167.39	161.65	166.04	167.05	478,793.00
07.07.2025	167.15	162.24	165.42	162.45	744,399.00
08.07.2025	164.93	162.91	164.03	163.51	1,048,032.00
09.07.2025	164.52	161.76	164.15	163.90	748,542.00
10.07.2025	165.86	163.33	164.55	164.84	768,168.00
11.07.2025	164.54	163.25	163.50	163.69	734,150.00
14.07.2025	164.10	161.30	162.73	163.34	612,116.00
15.07.2025	164.69	161.76	164.69	161.96	974,974.00
16.07.2025	162.29	157.90	162.06	160.26	778,739.00
17.07.2025	163.42	160.26	160.29	163.06	789,216.00
18.07.2025	164.11	161.44	163.55	162.45	689,766.00
21.07.2025	164.30	162.78	163.63	163.00	664,144.00
22.07.2025	165.90	162.33	162.89	165.27	692,261.00
23.07.2025	168.11	164.76	166.00	167.99	743,211.00
24.07.2025	167.13	164.77	167.01	165.61	758,350.00
25.07.2025	166.74	164.97	165.43	166.45	766,650.00
28.07.2025	167.37	165.83	166.49	166.60	651,967.00
29.07.2025	168.61	165.93	168.10	167.01	791,677.00
30.07.2025	168.73	166.04	168.00	167.55	886,489.00
31.07.2025	167.65	163.88	166.47	163.91	791,192.00
01.08.2025	161.06	156.13	161.06	158.68	853,172.00
04.08.2025	161.84	158.72	159.44	161.72	1,028,524.00
05.08.2025	162.97	158.76	162.64	161.32	1,014,484.00
06.08.2025	162.20	159.76	161.90	160.75	656,768.00
07.08.2025	162.99	160.00	162.99	161.25	578,909.00
08.08.2025	165.92	161.40	162.44	164.96	712,812.00
11.08.2025	165.90	161.25	164.74	161.49	744,635.00
12.08.2025	167.16	161.92	162.45	167.09	857,699.00
13.08.2025	170.54	167.34	167.74	170.22	1,154,156.00
14.08.2025	168.52	162.72	168.25	164.48	841,737.00
15.08.2025	164.55	162.62	164.55	163.40	1,057,189.00
18.08.2025	165.38	163.44	163.62	164.43	1,404,741.00
19.08.2025	166.20	163.12	165.01	163.48	1,501,377.00
20.08.2025	158.88	152.85	155.87	158.51	2,598,647.00
21.08.2025	160.71	157.73	157.98	160.59	1,194,687.00
22.08.2025	167.99	161.16	162.17	166.87	1,034,982.00
25.08.2025	166.69	164.69	166.51	165.32	798,021.00
26.08.2025	166.74	164.17	165.20	164.39	1,296,649.00
27.08.2025	165.38	163.65	163.98	165.02	771,543.00
28.08.2025	166.56	164.72	165.86	166.53	958,462.00
29.08.2025	165.85	163.11	165.66	163.43	703,374.00
02.09.2025	163.88	159.82	159.89	163.79	1,298,512.00
03.09.2025	165.94	163.82	163.82	165.32	976,121.00
04.09.2025	166.96	163.97	165.28	166.95	816,460.00
05.09.2025	169.91	165.82	168.00	167.90	957,194.00
08.09.2025	169.36	166.70	168.00	169.29	871,816.00
09.09.2025	169.24	167.38	169.19	169.10	735,718.00
10.09.2025	170.84	168.90	169.00	170.21	981,634.00
11.09.2025	172.99	169.44	171.36	172.37	1,059,691.00
12.09.2025	172.31	169.40	171.98	170.54	812,078.00
15.09.2025	172.96	170.42	170.97	171.76	458,485.00
16.09.2025	173.05	171.07	172.32	172.07	817,580.00
17.09.2025	175.10	171.27	172.66	172.91	869,925.00
18.09.2025	177.95	173.55	174.24	177.21	390,502.00
19.09.2025	178.83	175.44	177.63	179.41	476,394.00
22.09.2025	178.10	174.96	177.81	177.84	589,686.00
23.09.2025	180.00	177.56	177.56	177.95	342,724.00
24.09.2025	178.04	174.34	177.53	174.76	305,708.00
25.09.2025	172.77	170.88	171.91	171.95	316,224.00
26.09.2025	174.13	171.88	172.99	173.77	278,307.00
29.09.2025	175.11	173.06	174.95	173.35	357,995.00
30.09.2025	175.21	173.26	174.10	174.94	302,279.00
01.10.2025	174.10	172.02	173.84	173.52	335,699.00
02.10.2025	175.19	173.14	174.05	175.09	591,564.00
03.10.2025	176.85	173.23	175.93	173.32	426,529.00
06.10.2025	175.39	173.17	175.11	173.39	339,823.00
07.10.2025	174.67	169.28	174.17	170.10	330,845.00
08.10.2025	172.99	169.90	170.37	172.25	449,413.00
09.10.2025	172.95	170.00	172.23	171.09	312,646.00
10.10.2025	169.52	158.79	168.31	160.05	726,858.00
13.10.2025	164.69	161.34	162.21	163.41	642,732.00
14.10.2025	166.29	160.51	160.70	164.88	501,462.00
15.10.2025	166.96	163.36	166.96	164.92	748,891.00
16.10.2025	166.36	161.54	166.36	162.33	659,433.00
17.10.2025	163.00	161.16	161.27	162.20	375,167.00
20.10.2025	165.68	163.30	163.68	164.74	434,978.00
21.10.2025	168.60	164.40	164.41	167.33	368,954.00

צרו איתנו קשר *5988