גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17.04.2026

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
15:00					0.00
15:10	59.343	59.343	59.343	59.343	0.00
15:20	59.343	59.343	59.343	59.343	0.00
15:30	59.343	59.343	59.343	59.343	0.00
15:40	59.343	59.343	59.343	59.343	0.00
15:50	59.343	59.343	59.343	59.343	0.00
16:00	59.343	59.343	59.343	59.343	0.00
16:10	60.4024	60.4024	60.4024	60.4024	9.00
16:20	60.2192	60.2192	60.2192	60.2192	28,919.00
16:30	60.7958	60.7958	60.7958	60.7958	64.00
16:40	60.8154	60.8154	60.8154	60.8154	226.00
16:50	60.8573	60.8573	60.8573	60.8573	134.00
17:00	60.9734	60.9734	60.9734	60.9734	71.00
17:10	61.0455	61.0455	61.0455	61.0455	71.00
17:20	61.1198	61.1198	61.1198	61.1198	46.00
17:30	61.0832	61.0832	61.0832	61.0832	66.00
17:40	61.0503	61.0503	61.0503	61.0503	127.00
17:50	61.1897	61.1897	61.1897	61.1897	62.00
18:00	61.2232	61.2232	61.2232	61.2232	35.00
18:10	61.0192	61.0192	61.0192	61.0192	140.00
18:20	61.0686	61.0686	61.0686	61.0686	98.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026 12:00	59.77	59.77	59.77	59.77	9.00
13.04.2026 12:30	60.11	60.11	60.11	60.11	9,513.00
13.04.2026 13:00	60.26	60.26	60.26	60.26	194,199.00
13.04.2026 13:30	60.26	60.26	60.26	60.26	11,702.00
13.04.2026 14:00	60.02	60.02	60.02	60.02	12,949.00
13.04.2026 14:30	60.14	59.6537	60.14	59.87	82,657.00
13.04.2026 15:00	59.66	59.66	59.66	59.66	21,448.00
13.04.2026 15:30	59.66	59.66	59.66	59.66	359,514.00
13.04.2026 16:00	59.66	59.66	59.66	59.66	359,514.00
13.04.2026 16:30	59.66	59.66	59.66	59.66	359,514.00
13.04.2026 17:00	59.66	59.66	59.66	59.66	359,514.00
13.04.2026 17:30	59.66	59.66	59.66	59.66	359,514.00
13.04.2026 18:00	59.66	59.66	59.66	59.66	360,050.00
14.04.2026 12:30	61.03	61.03	61.03	61.03	10.00
14.04.2026 13:00	61.03	61.03	61.03	61.03	167.00
14.04.2026 13:30	61.03	61.03	61.03	61.03	167.00
14.04.2026 14:00	61.03	61.03	61.03	61.03	167.00
14.04.2026 14:30	61.03	61.03	61.03	61.03	167.00
14.04.2026 15:00	61.03	61.03	61.03	61.03	167.00
14.04.2026 15:30	61.28	61.28	61.28	61.28	501.00
14.04.2026 16:00	61.28	61.2	61.2	61.28	50.00
14.04.2026 16:30	61.06	60.98	60.98	61.06	65.00
14.04.2026 17:00	61.14	61.1329	61.14	61.1329	4,459.00
14.04.2026 17:30	61.3	61.3	61.3	61.3	4,441.00
14.04.2026 18:00	61.25	61.1532	61.25	61.2	27,571.00
15.04.2026 10:00	61.03	60.97	60.97	61.03	1.00
15.04.2026 10:30	60.7351	60.7351	60.7351	60.7351	274.00
15.04.2026 11:00	60.7351	60.7351	60.7351	60.7351	16.00
15.04.2026 11:30	60.69	60.69	60.69	60.69	449.00
15.04.2026 12:00	60.69	60.69	60.69	60.69	27.00
15.04.2026 12:30	60.8108	60.78	60.8108	60.78	67.00
15.04.2026 13:00	60.7044	60.7044	60.7044	60.7044	40.00
15.04.2026 13:30	60.81	60.81	60.81	60.81	48.00
15.04.2026 14:00	60.7986	60.7986	60.7986	60.7986	50.00
15.04.2026 14:30	60.8003	60.71	60.71	60.71	17,662.00
15.04.2026 15:00	60.79	60.7898	60.7898	60.79	14,086.00
15.04.2026 15:30	60.7186	60.7186	60.7186	60.7186	172,211.00
15.04.2026 16:00	60.7186	60.7186	60.7186	60.7186	10,456.00
15.04.2026 16:30	60.6257	60.4619	60.6257	60.4619	31,327.00
15.04.2026 17:00	60.4385	60.221	60.4385	60.3	52,083.00
15.04.2026 17:30	60.4049	60.24	60.24	60.29	62,983.00
15.04.2026 18:00	60.2657	60.0857	60.2657	60.1551	51,315.00
16.04.2026 11:30	60.5	60.5	60.5	60.5	2,173.00
16.04.2026 12:00	60.5	60.4307	60.4307	60.5	8,256.00
16.04.2026 12:30	60.5	60.5	60.5	60.5	147,178.00
16.04.2026 13:00	60.5	60.5	60.5	60.5	15,199.00
16.04.2026 13:30	60.54	60.54	60.54	60.54	15,436.00
16.04.2026 14:00	60.54	60.44	60.44	60.54	36,645.00
16.04.2026 14:30	60.54	60.54	60.54	60.54	320,862.00
16.04.2026 15:00	60.54	60.54	60.54	60.54	320,862.00
16.04.2026 15:30	60.54	60.54	60.54	60.54	320,862.00
16.04.2026 16:00	60.54	60.54	60.54	60.54	320,862.00
16.04.2026 16:30	60.54	60.54	60.54	60.54	320,862.00
16.04.2026 17:00	60.54	60.54	60.54	60.54	320,862.00
16.04.2026 17:30	60	60	60	60	19,252.00
16.04.2026 18:00	60	60	60	60	320,966.00
17.04.2026 14:30	59.343	59.343	59.343	59.343	400.00
17.04.2026 15:00	59.343	59.343	59.343	59.343	23.00
17.04.2026 15:30	60.2192	60.2192	60.2192	60.2192	29,328.00
17.04.2026 16:00	60.7958	60.2192	60.4024	60.7958	3,611.00
17.04.2026 16:30	60.9734	60.8154	60.9077	60.9734	9,034.00
17.04.2026 17:00	61.18	61.0455	61.0455	61.18	7,323.00
17.04.2026 17:30	61.2232	61.0503	61.0503	61.1845	7,387.00
17.04.2026 18:00	61.1216	60.9334	61.1216	60.9334	37,110.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025	38.31	38.31	38.31	38.31	0.00
23.04.2025	40.51	40.47	40.49	40.50	547.00
24.04.2025	40.84	40.78	40.78	40.84	265.00
25.04.2025	42.42	42.12	42.42	42.40	984.00
28.04.2025	42.35	42.17	42.34	42.35	1,300.00
29.04.2025	42.53	42.25	42.53	42.33	1,915.00
30.04.2025	42.33	42.33	42.33	42.33	1,915.00
02.05.2025	43.78	43.46	43.46	43.63	1,595.00
05.05.2025	43.63	43.63	43.63	43.63	1,595.00
06.05.2025	43.63	43.63	43.63	43.63	0.00
07.05.2025	43.58	43.53	43.53	43.53	2,313.00
08.05.2025	43.12	43.12	43.12	43.12	208.00
09.05.2025	43.65	43.58	43.58	43.62	1,235.00
12.05.2025	43.44	43.02	43.33	43.32	2,634.00
13.05.2025	43.83	43.46	43.65	43.53	5,799.00
14.05.2025	45.08	44.03	44.25	44.64	10,120.00
15.05.2025	44.56	44.27	44.56	44.45	1,367.00
16.05.2025	44.45	44.45	44.45	44.45	1,367.00
19.05.2025	44.45	44.45	44.45	44.45	0.00
20.05.2025	46.49	46.37	46.40	46.40	1,319.00
21.05.2025	46.76	46.58	46.58	46.76	1,389.00
22.05.2025	46.33	46.22	46.28	46.33	1,029.00
23.05.2025	46.33	46.33	46.33	46.33	1,029.00
26.05.2025	46.74	46.46	46.65	46.49	883.00
27.05.2025	46.49	46.49	46.49	46.49	883.00
28.05.2025	45.47	45.06	45.06	45.46	903.00
29.05.2025	45.47	45.06	45.47	45.25	3,319.00
30.05.2025	45.54	44.87	45.38	44.87	3,604.00
02.06.2025	45.13	44.44	44.56	45.13	1,296.00
03.06.2025	45.01	44.66	45.01	44.74	2,924.00
04.06.2025	44.97	44.46	44.97	44.68	1,326.00
05.06.2025	45.03	44.91	45.03	44.93	1,072.00
06.06.2025	45.13	44.82	44.98	45.07	2,434.00
09.06.2025	45.03	44.65	45.02	44.88	3,565.00
10.06.2025	45.29	45.02	45.15	45.23	3,267.00
11.06.2025	44.97	44.88	44.97	44.90	1,177.00
12.06.2025	44.76	44.60	44.67	44.61	392.00
13.06.2025	44.47	44.35	44.47	44.35	338.00
16.06.2025	44.35	44.35	44.35	44.35	338.00
17.06.2025	44.35	44.35	44.35	44.35	0.00
18.06.2025	44.01	43.74	44.01	43.95	646.00
19.06.2025	43.77	43.77	43.77	43.77	237.00
20.06.2025	43.77	43.77	43.77	43.77	237.00
23.06.2025	44.17	43.89	43.89	44.15	909.00
24.06.2025	44.47	44.40	44.42	44.46	1,301.00
25.06.2025	44.46	44.46	44.46	44.46	1,301.00
26.06.2025	44.46	44.46	44.46	44.46	0.00
27.06.2025	44.46	44.46	44.46	44.46	0.00
30.06.2025	45.26	45.25	45.25	45.26	463.00
01.07.2025	45.27	45.08	45.21	45.09	524.00
02.07.2025	45.08	45.08	45.08	45.09	524.00
03.07.2025	45.19	44.76	44.77	45.19	3,445.00
04.07.2025	45.19	45.19	45.19	45.19	3,445.00
07.07.2025	44.74	44.62	44.74	44.72	615.00
08.07.2025	44.72	44.72	44.72	44.72	615.00
09.07.2025	45.09	44.91	45.07	44.93	893.00
10.07.2025	45.04	44.74	45.04	44.99	1,448.00
11.07.2025	45.02	44.90	44.97	45.01	1,162.00
14.07.2025	44.49	44.44	44.49	44.45	333.00
15.07.2025	44.93	44.71	44.93	44.71	1,049.00
16.07.2025	45.08	44.97	45.06	45.02	886.00
17.07.2025	45.53	45.36	45.40	45.37	788.00
18.07.2025	45.37	45.37	45.37	45.37	788.00
21.07.2025	45.58	45.27	45.58	45.36	367.00
22.07.2025	45.31	45.08	45.08	45.11	978.00
23.07.2025	45.12	45.02	45.02	45.12	18.00
24.07.2025	46.01	45.64	45.80	45.78	2,461.00
25.07.2025	45.40	45.35	45.38	45.35	844.00
28.07.2025	45.68	44.81	45.58	45.02	7,102.00
29.07.2025	45.42	45.28	45.35	45.37	3,998.00
30.07.2025	45.35	44.26	44.53	45.35	6,714.00
31.07.2025	45.00	45.00	45.00	45.00	243.00
01.08.2025	44.13	44.04	44.04	44.11	805.00
04.08.2025	44.11	44.11	44.11	44.11	805.00
05.08.2025	44.78	44.60	44.72	44.62	4,015.00
06.08.2025	44.85	44.60	44.85	44.61	573.00
07.08.2025	44.97	44.83	44.83	44.97	459.00
08.08.2025	45.16	45.16	45.16	45.16	151.00
11.08.2025	45.16	45.16	45.16	45.16	151.00
12.08.2025	45.46	45.44	45.46	45.46	506.00
13.08.2025	46.03	45.96	45.96	46.02	439.00
14.08.2025	46.29	46.16	46.16	46.29	1,039.00
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

צרו איתנו קשר *5988