גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פרוויאל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 15:21

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרוויאל

Ferrovial

מניה FER Madrid-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

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
12:40					0.00
12:50	55.74	55.74	55.74	55.74	0.00
13:00	55.74	55.74	55.74	55.74	0.00
13:10	55.74	55.74	55.74	55.74	0.00
13:20	55.74	55.74	55.74	55.74	0.00
13:30	55.74	55.74	55.74	55.74	0.00
13:40	55.74	55.74	55.74	55.74	0.00
13:50	55.74	55.74	55.74	55.74	0.00
14:00	55.74	55.74	55.74	55.74	0.00
14:10	55.74	55.74	55.74	55.74	0.00
14:20	55.74	55.74	55.74	55.74	0.00
14:30	55.74	55.74	55.74	55.74	0.00
14:40	55.74	55.74	55.74	55.74	0.00
14:50	55.74	55.74	55.74	55.74	0.00
15:00	55.74	55.74	55.74	55.74	0.00
15:10	55.83	55.83	55.83	55.83	186.00
15:20	55.83	55.83	55.83	55.83	0.00
15:30	55.83	55.83	55.83	55.83	0.00
15:40	55.83	55.83	55.83	55.83	0.00
15:50	55.83	55.83	55.83	55.83	0.00
16:00	55.83	55.83	55.83	55.83	0.00
16:10	55.83	55.83	55.83	55.83	0.00
16:20	55.83	55.83	55.83	55.83	0.00
16:30	55.83	55.83	55.83	55.83	0.00
16:40	55.83	55.83	55.83	55.83	0.00
16:50	55.83	55.83	55.83	55.83	0.00
17:00	55.83	55.83	55.83	55.83	0.00
17:10	55.83	55.83	55.83	55.83	0.00
17:20	55.83	55.83	55.83	55.83	0.00
17:30	55.83	55.83	55.83	55.83	0.00
17:40	55.83	55.83	55.83	55.83	0.00
17:50	55.83	55.83	55.83	55.83	0.00
18:00	55.83	55.83	55.83	55.83	0.00
18:10	55.83	55.83	55.83	55.83	0.00
18:20	55.83	55.83	55.83	55.83	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.08.2026 10:30	57.0812	56.927	56.96	57.0191	95.00
07.08.2026 11:00	57.0072	56.9028	57.0072	56.9028	54.00
07.08.2026 11:30	56.94	56.8346	56.8346	56.94	93.00
07.08.2026 12:00	57.0077	57.0021	57.0059	57.0077	84.00
07.08.2026 12:30	57.1828	57.0656	57.0656	57.1828	103.00
07.08.2026 13:00	57.2442	57.2108	57.2442	57.2269	281.00
07.08.2026 13:30	57.3315	57.2375	57.2375	57.3315	286.00
07.08.2026 14:00	57.3656	57.3154	57.3576	57.3154	333.00
07.08.2026 14:30	57.36	57.29	57.3033	57.3359	315.00
07.08.2026 15:00	57.3567	57.3156	57.3268	57.3449	495.00
07.08.2026 15:30	57.5454	57.4112	57.4112	57.5454	702.00
07.08.2026 16:00	57.5776	57.5087	57.5312	57.5088	522.00
07.08.2026 16:30	57.5088	57.5088	57.5088	57.5088	1,566.00
07.08.2026 17:00	57.5088	57.5088	57.5088	57.5088	1,566.00
07.08.2026 17:30	57.5088	57.5088	57.5088	57.5088	1,566.00
07.08.2026 18:00	57.56	57.56	57.56	57.56	104.00
10.08.2026 17:30	56.99	56.99	56.99	56.99	15.00
10.08.2026 18:00	57.46	57.46	57.46	57.46	42,477.00
12.08.2026 11:30	57.5327	57.5327	57.5327	57.5327	132.00
12.08.2026 12:00	57.5327	57.5327	57.5327	57.5327	7.00
12.08.2026 12:30	57.5327	57.5327	57.5327	57.5327	132.00
12.08.2026 13:00	57.5327	57.5327	57.5327	57.5327	132.00
12.08.2026 13:30	57.5914	57.5914	57.5914	57.5914	148.00
12.08.2026 14:00	57.5914	57.5914	57.5914	57.5914	8.00
12.08.2026 14:30	57.5717	57.5717	57.5717	57.5717	9.00
12.08.2026 15:00	57.6335	57.6335	57.6335	57.6335	10.00
12.08.2026 15:30	57.6335	57.6335	57.6335	57.6335	180.00
12.08.2026 16:00	57.6037	57.6037	57.6037	57.6037	11.00
12.08.2026 16:30	57.6342	57.5636	57.5794	57.6342	39.00
12.08.2026 17:00	57.6133	57.439	57.6133	57.439	31.00
12.08.2026 17:30	57.1741	57.1741	57.1741	57.1741	17.00
12.08.2026 18:00	57.1514	57.1049	57.1514	57.1049	56.00
13.08.2026 12:00	56.91	56.91	56.91	56.91	2,836.00
13.08.2026 12:30	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 13:00	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 13:30	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 14:00	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 14:30	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 15:00	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 15:30	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 16:00	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 16:30	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 17:00	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 17:30	56.91	56.91	56.91	56.91	49,835.00
13.08.2026 18:00	56.91	56.91	56.91	56.91	49,835.00
14.08.2026 12:00	55.74	55.74	55.74	55.74	41.00
14.08.2026 12:30	55.74	55.74	55.74	55.74	2.00
14.08.2026 13:00	55.74	55.74	55.74	55.74	41.00
14.08.2026 13:30	55.74	55.74	55.74	55.74	41.00
14.08.2026 14:00	55.74	55.74	55.74	55.74	41.00
14.08.2026 14:30	55.83	55.83	55.83	55.83	227.00
14.08.2026 15:00	55.83	55.83	55.83	55.83	12.00
14.08.2026 15:30	55.83	55.83	55.83	55.83	227.00
14.08.2026 16:00	55.83	55.83	55.83	55.83	227.00
14.08.2026 16:30	55.83	55.83	55.83	55.83	227.00
14.08.2026 17:00	55.83	55.83	55.83	55.83	227.00
14.08.2026 17:30	55.83	55.83	55.83	55.83	227.00
14.08.2026 18:00	55.83	55.83	55.83	55.83	227.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.08.2025	46.28	46.28	46.28	46.29	1,039.00
18.08.2025	46.28	46.28	46.28	46.29	0.00
19.08.2025	46.28	46.28	46.28	46.29	0.00
20.08.2025	47.39	47.39	47.39	47.39	20.00
21.08.2025	47.36	47.16	47.25	47.24	2,165.00
22.08.2025	47.70	47.24	47.31	47.66	2,566.00
25.08.2025	47.66	47.66	47.66	47.66	2,566.00
26.08.2025	46.91	46.54	46.54	46.91	826.00
27.08.2025	47.23	46.88	47.01	47.01	1,902.00
28.08.2025	47.10	46.81	46.81	47.11	261.00
29.08.2025	47.10	47.10	47.10	47.11	261.00
01.09.2025	46.75	46.58	46.58	46.74	623.00
02.09.2025	46.49	45.92	46.49	45.92	358.00
03.09.2025	45.92	45.92	45.92	45.92	358.00
04.09.2025	47.04	46.76	46.76	47.04	1,021.00
05.09.2025	47.04	47.04	47.04	47.04	1,021.00
08.09.2025	47.62	47.34	47.56	47.61	672.00
09.09.2025	47.61	47.61	47.61	47.61	672.00
10.09.2025	47.83	47.70	47.70	47.83	845.00
11.09.2025	48.85	47.92	47.92	48.85	1,212.00
12.09.2025	49.11	48.77	48.86	49.11	2,246.00
15.09.2025	49.08	48.99	49.08	49.00	303.00
16.09.2025	48.50	48.24	48.50	48.24	383.00
17.09.2025	48.76	48.63	48.71	48.64	1,373.00
18.09.2025	49.06	48.87	48.99	48.87	473,115.00
19.09.2025	49.23	49.13	49.19	49.15	1,937,541.00
22.09.2025	48.69	48.69	48.69	48.69	1,386,372.00
24.09.2025	48.43	48.39	48.42	48.39	795,737.00
25.09.2025	48.13	48.05	48.10	48.13	1,240,930.00
26.09.2025	48.33	48.28	48.31	48.28	1,201,662.00
29.09.2025	48.67	48.62	48.67	48.62	1,032,841.00
01.10.2025	49.17	49.17	49.17	49.17	1,699,066.00
02.10.2025	49.46	49.42	49.46	49.42	1,687,531.00
03.10.2025	50.68	50.68	50.68	50.68	3,542,833.00
06.10.2025	51.03	50.89	50.93	51.03	1,036,639.00
07.10.2025	51.69	51.10	51.10	51.63	1,187,432.00
08.10.2025	52.25	52.12	52.12	52.19	1,817,743.00
09.10.2025	51.84	51.77	51.77	51.80	557,280.00
10.10.2025	51.92	51.69	51.90	51.76	1,917,834.00
13.10.2025	52.06	51.94	51.97	51.94	609,592.00
14.10.2025	52.40	52.18	52.18	52.40	1,422,577.00
15.10.2025	53.08	52.34	52.66	52.34	906,353.00
16.10.2025	53.83	52.26	52.65	53.81	5,720,210.00
17.10.2025	54.56	53.84	53.96	54.07	2,777,394.00
20.10.2025	54.46	54.25	54.30	54.39	2,472,039.00
21.10.2025	54.34	53.94	54.32	54.13	1,229,631.00
22.10.2025	54.82	54.25	54.60	54.25	749,162.00
23.10.2025	54.73	54.65	54.66	54.73	574,514.00
24.10.2025	54.98	53.92	54.13	54.98	465,337.00
27.10.2025	55.59	54.99	54.99	55.51	2,688,023.00
28.10.2025	55.62	55.12	55.48	55.17	2,045,990.00
29.10.2025	54.10	53.40	53.43	53.43	4,282,061.00
30.10.2025	54.46	53.84	54.28	54.25	4,721,374.00
31.10.2025	54.16	53.15	53.60	53.15	1,296,600.00
03.11.2025	53.40	53.40	53.40	53.40	880,394.00
04.11.2025	53.86	53.48	53.50	53.52	1,891,353.00
05.11.2025	55.63	54.32	54.38	55.36	1,931,013.00
06.11.2025	55.11	54.77	55.09	55.03	598,132.00
07.11.2025	54.55	54.26	54.54	54.29	502,943.00
10.11.2025	54.79	54.27	54.62	54.79	2,171,699.00
11.11.2025	55.07	54.94	54.97	54.94	1,311,213.00
12.11.2025	55.75	55.22	55.22	55.75	538,646.00
13.11.2025	55.99	55.39	55.95	55.43	615,831.00
14.11.2025	55.47	54.54	54.69	55.47	1,227,266.00
18.11.2025	54.24	53.58	54.04	53.73	2,123,184.00
19.11.2025	54.41	54.08	54.08	54.41	881,672.00
20.11.2025	54.91	54.78	54.91	54.86	27,427.00
21.11.2025	54.62	53.90	54.34	53.97	1,138,367.00
24.11.2025	56.05	55.85	56.05	56.00	854,513.00
25.11.2025	56.29	56.11	56.11	56.22	1,133,054.00
26.11.2025	56.64	56.17	56.28	56.55	846,258.00
27.11.2025	56.68	56.52	56.68	56.52	3,001,644.00
28.11.2025	56.65	56.37	56.47	56.49	1,541,378.00
01.12.2025	56.11	55.74	55.74	56.11	1,908,619.00
02.12.2025	56.33	56.33	56.33	56.33	1,829,232.00
03.12.2025	56.99	56.97	56.99	56.97	510,036.00
04.12.2025	56.84	56.80	56.82	56.81	732,291.00
05.12.2025	56.71	56.29	56.71	56.33	2,648,791.00
08.12.2025	57.41	56.95	57.10	57.41	1,487,740.00
09.12.2025	57.50	57.28	57.50	57.28	5,232,086.00
10.12.2025	56.45	56.41	56.43	56.43	345,001.00
11.12.2025	56.32	56.32	56.32	56.32	965,830.00
12.12.2025	57.62	56.45	57.07	56.45	1,849,960.00
15.12.2025	57.79	57.11	57.14	57.71	638,062.00
16.12.2025	57.30	56.85	57.08	57.26	1,037,862.00
18.12.2025	56.81	56.81	56.81	56.81	1,367,686.00
19.12.2025	56.36	56.30	56.32	56.30	1,219,162.00
22.12.2025	56.51	56.45	56.51	56.45	436,195.00
23.12.2025	55.70	55.67	55.70	55.67	411,996.00
24.12.2025	55.66	55.66	55.66	55.66	682,491.00
29.12.2025	55.16	55.14	55.14	55.16	892,201.00
02.01.2026	55.04	55.04	55.04	55.04	353,639.00
05.01.2026	56.51	56.32	56.32	56.51	707,250.00
06.01.2026	57.01	56.92	57.01	56.92	1,466,769.00
07.01.2026	57.93	57.65	57.66	57.80	639,684.00
08.01.2026	57.84	57.68	57.84	57.68	664,116.00
09.01.2026	56.82	56.75	56.80	56.82	253,857.00
12.01.2026	57.56	57.18	57.20	57.43	392,659.00
13.01.2026	57.58	57.29	57.54	57.57	394,821.00
14.01.2026	57.91	57.91	57.91	57.91	673,154.00
15.01.2026	58.49	57.60	57.80	58.49	512,594.00
16.01.2026	58.39	58.05	58.28	58.24	625,823.00
19.01.2026	58.31	58.31	58.31	58.31	458,552.00
20.01.2026	57.58	56.94	57.10	56.99	460,084.00
21.01.2026	56.89	56.84	56.88	56.84	185,732.00
23.01.2026	56.99	56.76	56.92	56.96	425,716.00
27.01.2026	57.08	57.08	57.08	57.08	572,817.00
28.01.2026	56.94	56.48	56.84	56.91	447,046.00
29.01.2026	56.83	56.29	56.83	56.67	700,714.00
30.01.2026	57.33	57.22	57.33	57.22	501,676.00
02.02.2026	57.76	57.25	57.35	57.76	768,188.00
03.02.2026	58.14	57.98	58.00	58.05	1,023,097.00
04.02.2026	58.28	57.80	58.28	57.87	199,844.00
05.02.2026	57.88	57.88	57.88	57.88	496,431.00
06.02.2026	59.86	58.88	59.86	58.88	475,590.00
09.02.2026	61.42	60.94	60.94	61.42	242,009.00
10.02.2026	61.46	61.07	61.34	61.33	726,782.00
11.02.2026	61.93	61.93	61.93	61.93	480,537.00
12.02.2026	62.84	62.26	62.26	62.84	1,159,498.00
13.02.2026	61.94	60.57	61.94	61.35	1,012,907.00
16.02.2026	61.41	61.41	61.41	61.41	275,770.00
17.02.2026	61.50	60.98	60.98	61.42	508,687.00
18.02.2026	62.37	61.63	62.12	62.25	684,370.00
19.02.2026	61.55	60.72	61.55	60.89	486,083.00
20.02.2026	61.74	61.07	61.07	61.74	814,995.00
23.02.2026	62.01	61.43	61.95	61.43	669,083.00
24.02.2026	61.90	61.40	61.40	61.86	729,515.00
25.02.2026	61.55	60.84	61.18	61.55	1,000,041.00
26.02.2026	62.70	62.20	62.20	62.70	1,655,088.00
27.02.2026	63.26	62.80	63.08	62.80	627,948.00
02.03.2026	61.92	61.50	61.52	61.92	713,386.00
04.03.2026	60.05	58.00	59.77	59.59	602,985.00
05.03.2026	59.86	59.11	59.33	59.29	555,681.00
06.03.2026	57.20	56.92	56.92	57.20	534,805.00
09.03.2026	56.26	54.18	54.18	56.16	1,504,606.00
10.03.2026	57.50	57.04	57.39	57.50	1,475,660.00
11.03.2026	56.99	56.59	56.76	56.59	321,549.00
12.03.2026	56.66	55.48	56.50	55.89	552,190.00
13.03.2026	56.26	55.26	56.26	55.32	328,771.00
16.03.2026	56.02	55.16	55.32	55.91	797,619.00
17.03.2026	56.72	56.52	56.71	56.52	1,736,380.00
18.03.2026	57.45	56.39	57.45	56.39	1,031,284.00
19.03.2026	54.59	54.56	54.59	54.56	609,199.00
20.03.2026	55.12	53.37	54.74	53.37	1,719,684.00
23.03.2026	55.00	54.94	54.98	54.94	1,547,426.00
24.03.2026	54.46	53.89	54.34	54.23	724,491.00
25.03.2026	55.22	54.78	54.94	55.10	729,026.00
26.03.2026	54.98	54.49	54.90	54.83	764,419.00
27.03.2026	54.72	54.42	54.69	54.72	890,767.00
30.03.2026	55.00	54.62	55.00	54.79	630,676.00
31.03.2026	55.46	55.32	55.38	55.32	723,325.00
01.04.2026	57.46	56.88	57.10	57.46	717,709.00
02.04.2026	57.52	56.40	56.44	57.23	467,917.00
07.04.2026	57.43	56.60	57.30	56.68	525,120.00
08.04.2026	59.87	59.02	59.70	59.87	1,174,954.00
09.04.2026	60.05	60.05	60.05	60.05	439,461.00
10.04.2026	61.39	60.72	60.72	60.98	839,289.00
13.04.2026	60.26	59.65	59.77	59.66	861,968.00
14.04.2026	61.30	60.98	61.03	61.20	451,115.00
15.04.2026	61.03	60.09	60.97	60.16	425,066.00
16.04.2026	60.00	60.00	60.00	60.00	806,381.00
17.04.2026	61.22	60.93	61.18	60.93	1,232,552.00
20.04.2026	60.68	60.18	60.18	60.32	399,872.00
21.04.2026	60.82	60.23	60.54	60.82	1,064,235.00
22.04.2026	60.23	59.96	60.23	60.08	416,308.00
23.04.2026	60.08	59.41	59.41	60.08	526,841.00
24.04.2026	58.96	58.96	58.96	58.96	599,771.00
27.04.2026	58.64	57.85	58.32	57.85	893,230.00
28.04.2026	57.68	57.38	57.68	57.56	504,770.00
29.04.2026	57.00	57.00	57.00	57.00	211,285.00
30.04.2026	58.04	58.04	58.04	58.04	335,698.00
05.05.2026	59.64	59.10	59.12	59.21	428,808.00
06.05.2026	61.09	60.40	60.67	60.93	436,421.00
07.05.2026	60.64	60.31	60.64	60.31	232,613.00
08.05.2026	62.00	59.64	60.62	59.64	1,778,744.00
11.05.2026	59.70	59.16	59.41	59.60	6,815,525.00
12.05.2026	59.27	58.15	59.22	58.15	2,339,680.00
13.05.2026	57.64	57.24	57.64	57.24	1,101,067.00
14.05.2026	58.46	57.80	57.80	58.46	521,839.00
15.05.2026	58.45	57.78	58.02	57.78	609,577.00
18.05.2026	57.19	57.17	57.17	57.19	876,326.00
19.05.2026	56.19	55.78	56.19	55.78	262,728.00
20.05.2026	57.86	57.19	57.23	57.71	567,556.00
21.05.2026	58.47	57.36	57.77	58.39	2,387,157.00
22.05.2026	58.64	58.23	58.50	58.35	3,630,038.00
25.05.2026	58.74	58.74	58.74	58.74	2,788,721.00
26.05.2026	59.36	59.14	59.36	59.14	819,941.00
27.05.2026	59.40	59.25	59.40	59.25	749,836.00
28.05.2026	58.73	58.54	58.68	58.58	1,037,611.00
29.05.2026	59.18	58.70	59.02	59.12	1,807,301.00
01.06.2026	58.20	56.60	58.10	56.60	622,114.00
02.06.2026	57.47	57.21	57.27	57.21	725,774.00
03.06.2026	57.10	57.08	57.08	57.08	974,696.00
04.06.2026	57.49	57.49	57.49	57.49	561,740.00
05.06.2026	58.37	57.74	57.75	58.37	442,175.00
08.06.2026	58.31	57.46	58.31	57.53	605,411.00
09.06.2026	57.74	57.51	57.51	57.62	505,104.00
10.06.2026	56.66	55.92	56.12	55.95	914,671.00
12.06.2026	58.00	58.00	58.00	58.00	1,563,070.00
15.06.2026	59.35	59.24	59.24	59.34	796,003.00
16.06.2026	59.94	59.06	59.30	59.92	1,424,371.00
17.06.2026	60.45	59.72	59.94	60.45	1,169,961.00
18.06.2026	61.00	60.16	60.16	60.58	2,204,654.00
19.06.2026	60.33	60.33	60.33	60.33	1,719,171.00
22.06.2026	61.41	59.72	60.17	61.40	861,481.00
23.06.2026	61.70	61.70	61.70	61.70	1,226,146.00
24.06.2026	61.75	61.16	61.16	61.62	662,855.00
25.06.2026	62.22	62.22	62.22	62.22	864,016.00
26.06.2026	60.92	60.61	60.91	60.61	730,158.00
29.06.2026	60.29	60.04	60.20	60.04	1,491,492.00
30.06.2026	60.32	59.98	60.09	60.32	1,425,844.00
01.07.2026	59.44	59.12	59.44	59.12	597,913.00
06.07.2026	59.26	59.16	59.20	59.26	394,440.00
07.07.2026	58.64	57.91	58.64	57.97	623,638.00
08.07.2026	56.78	55.89	55.96	56.36	549,369.00
09.07.2026	56.97	56.49	56.72	56.97	488,077.00
10.07.2026	56.67	56.62	56.67	56.66	607,321.00
13.07.2026	56.02	55.90	55.90	56.02	335,837.00
14.07.2026	55.70	55.70	55.70	55.70	1,299,487.00
16.07.2026	55.72	55.70	55.72	55.70	371,151.00
17.07.2026	55.76	55.53	55.53	55.76	921,430.00
20.07.2026	56.27	55.71	55.87	56.02	810,820.00
21.07.2026	55.86	55.69	55.69	55.83	864,158.00
22.07.2026	55.74	55.74	55.74	55.74	1,438,998.00
23.07.2026	55.74	55.34	55.74	55.34	453,672.00
24.07.2026	55.86	55.58	55.58	55.86	1,983,671.00
28.07.2026	54.22	53.84	53.84	54.22	570,924.00
29.07.2026	55.36	54.80	55.36	55.13	949,442.00
30.07.2026	56.40	56.40	56.40	56.40	1,244,634.00
31.07.2026	56.80	56.71	56.80	56.72	858,955.00
05.08.2026	58.02	57.80	58.02	57.80	277,556.00
06.08.2026	57.75	57.44	57.63	57.44	753,779.00
07.08.2026	57.56	57.56	57.56	57.56	420,397.00
10.08.2026	57.54	56.86	57.26	57.04	792,991.00
11.08.2026	57.04	56.42	56.77	56.78	30,574.00
12.08.2026	57.63	57.10	57.23	57.32	45,763.00
13.08.2026	57.09	56.25	56.47	56.57	88,952.00
14.08.2026	55.91	55.44	55.91	55.76	29,045.00

צרו איתנו קשר *5988