גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:37

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קלוייו

Klaviyo

מניה KVYO ניו-יורק USD

שער

33.815

שינוי

-0.86%

שינוי ב USD

-0.30

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	34.185	34.185	34.185	34.185	0.00
16:50	34.145	34.145	34.145	34.145	5,982.00
17:00	33.85	33.85	33.85	33.85	17,717.00
17:10	33.82	33.82	33.82	33.82	31,110.00
17:20	33.895	33.895	33.895	33.895	16,802.00
17:30	33.835	33.835	33.835	33.835	15,421.00
17:40	33.81	33.81	33.81	33.81	16,048.00
17:50	33.9	33.9	33.9	33.9	6,395.00
18:00	33.96	33.96	33.96	33.96	10,144.00
18:10	34.01	34.01	34.01	34.01	12,508.00
18:20	33.95	33.95	33.95	33.95	8,286.00
18:30	33.84	33.84	33.84	33.84	28,260.00
18:40	33.83	33.83	33.83	33.83	11,341.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	34.25	33.915	34.01	34.01	302,951.00
06.06.2025 17:30	34.335	33.985	33.985	34.32	324,629.00
06.06.2025 18:00	34.5	34.225	34.35	34.31	696,758.00
06.06.2025 18:30	34.47	34.3445	34.405	34.435	1,092,064.00
06.06.2025 19:00	34.455	34.34	34.44	34.35	948,482.00
06.06.2025 19:30	34.375	34.18	34.345	34.19	788,868.00
06.06.2025 20:00	34.21	34.1	34.21	34.14	825,001.00
06.06.2025 20:30	34.19	34.13	34.145	34.14	1,132,227.00
06.06.2025 21:00	34.23	34.08	34.14	34.09	1,365,815.00
06.06.2025 21:30	34.13	33.97	34.105	34.03	1,431,693.00
06.06.2025 22:00	34.2	34.04	34.04	34.155	1,821,292.00
06.06.2025 22:30	34.185	34.07	34.185	34.07	2,200,225.00
09.06.2025 16:30	34.34	33.6776	34.08	34.24	70,742.00
09.06.2025 17:00	34.71	34.275	34.32	34.66	221,699.00
09.06.2025 17:30	34.74	34.53	34.725	34.655	253,328.00
09.06.2025 18:00	34.84	34.66	34.66	34.82	482,401.00
09.06.2025 18:30	34.92	34.7	34.86	34.77	581,345.00
09.06.2025 19:00	34.79	34.59	34.79	34.77	586,623.00
09.06.2025 19:30	34.8732	34.73	34.76	34.85	959,130.00
09.06.2025 20:00	34.9	34.835	34.835	34.835	949,830.00
09.06.2025 20:30	34.85	34.77	34.8475	34.81	1,062,040.00
09.06.2025 21:00	34.92	34.77	34.84	34.855	1,270,702.00
09.06.2025 21:30	34.91	34.75	34.79	34.89	1,629,347.00
09.06.2025 22:00	34.92	34.86	34.89	34.88	1,827,406.00
09.06.2025 22:30	34.92	34.63	34.86	34.75	2,342,359.00
10.06.2025 16:30	35.045	34.51	34.77	34.755	134,355.00
10.06.2025 17:00	35.2	34.785	34.785	35.1	367,225.00
10.06.2025 17:30	35.2175	34.81	35.07	34.82	613,292.00
10.06.2025 18:00	35.03	34.765	34.84	34.78	1,104,714.00
10.06.2025 18:30	34.785	34.325	34.785	34.59	1,613,227.00
10.06.2025 19:00	34.705	34.39	34.64	34.44	2,035,003.00
10.06.2025 19:30	34.58	34.39	34.455	34.46	2,118,341.00
10.06.2025 20:00	34.57	34.45	34.46	34.48	2,019,805.00
10.06.2025 20:30	34.475	34.365	34.475	34.39	1,485,956.00
10.06.2025 21:00	34.42	34.23	34.23	34.28	2,473,660.00
10.06.2025 21:30	34.3624	34.215	34.29	34.24	2,383,128.00
10.06.2025 22:00	34.35	34.11	34.245	34.125	3,058,155.00
10.06.2025 22:30	34.135	33.96	34.1	33.995	2,979,612.00
11.06.2025 16:30	34.27	33.66	34.27	33.74	63,511.00
11.06.2025 17:00	34	33.685	33.81	33.87	270,896.00
11.06.2025 17:30	34.395	33.9	33.9	34.39	383,517.00
11.06.2025 18:00	34.65	34.36	34.425	34.54	781,402.00
11.06.2025 18:30	34.7291	34.5	34.575	34.53	845,032.00
11.06.2025 19:00	34.52	34.32	34.51	34.47	1,020,189.00
11.06.2025 19:30	34.55	34.46	34.5	34.5	1,085,655.00
11.06.2025 20:00	34.705	34.46	34.53	34.46	1,293,321.00
11.06.2025 20:30	34.49	34.27	34.43	34.27	1,290,880.00
11.06.2025 21:00	34.3575	34.035	34.295	34.3575	1,106,615.00
11.06.2025 21:30	34.42	34.23	34.355	34.3075	1,580,557.00
11.06.2025 22:00	34.37	34.25	34.36	34.325	2,241,226.00
11.06.2025 22:30	34.34	34.02	34.33	34.175	2,571,417.00
12.06.2025 16:30	34.185	33.5836	33.88	33.5836	17,008.00
12.06.2025 17:00	33.965	33.645	33.645	33.83	86,535.00
12.06.2025 17:30	33.96	33.81	33.87	33.94	113,808.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.06.2024	24.22	22.74	23.60	22.74	886,024.00
14.06.2024	23.28	22.36	22.54	23.22	894,503.00
17.06.2024	23.16	22.33	23.16	22.47	879,647.00
18.06.2024	22.63	22.05	22.34	22.46	1,589,301.00
20.06.2024	22.76	21.82	22.30	22.53	2,523,731.00
21.06.2024	22.39	21.26	21.83	22.34	5,162,544.00
24.06.2024	22.49	21.80	22.04	22.17	1,438,328.00
25.06.2024	23.58	22.07	22.28	23.54	1,594,906.00
26.06.2024	24.26	23.33	23.47	23.40	1,120,332.00
27.06.2024	24.92	23.35	23.49	24.87	1,305,918.00
28.06.2024	25.09	24.46	24.92	24.89	965,512.00
01.07.2024	24.80	23.89	24.80	24.38	679,720.00
02.07.2024	24.69	24.26	24.40	24.40	396,499.00
03.07.2024	24.56	24.15	24.46	24.45	203,202.00
05.07.2024	25.06	24.29	24.36	24.96	303,240.00
08.07.2024	25.19	24.31	25.09	24.58	566,948.00
09.07.2024	24.57	23.27	24.50	23.45	626,411.00
10.07.2024	23.67	22.89	23.59	23.09	571,932.00
11.07.2024	24.08	23.41	23.51	23.86	625,182.00
12.07.2024	24.32	23.66	23.74	24.11	518,485.00
15.07.2024	24.71	23.84	24.27	24.36	448,017.00
16.07.2024	25.48	24.27	24.32	25.33	846,155.00
17.07.2024	25.81	24.80	24.87	25.50	1,294,362.00
18.07.2024	26.24	24.55	25.27	25.01	1,089,616.00
19.07.2024	25.29	24.56	25.01	25.27	660,161.00
22.07.2024	-99.99	-99.99	25.68	25.07	0.00
23.07.2024	25.99	25.03	25.15	25.60	811,870.00
24.07.2024	25.86	24.81	25.44	25.05	662,561.00
25.07.2024	27.14	24.94	25.01	26.79	2,250,110.00
26.07.2024	27.98	26.58	27.15	26.87	1,744,321.00
29.07.2024	27.00	25.70	26.91	25.82	629,294.00
30.07.2024	26.39	25.05	25.86	25.84	931,727.00
31.07.2024	26.87	25.93	26.00	26.20	419,338.00
01.08.2024	26.60	24.84	26.30	25.23	645,928.00
02.08.2024	24.70	23.46	24.60	23.91	1,240,727.00
05.08.2024	23.36	22.12	22.12	23.11	1,103,451.00
06.08.2024	23.47	22.16	23.24	22.17	2,509,132.00
07.08.2024	23.75	22.80	22.84	23.08	2,097,612.00
08.08.2024	31.45	28.07	28.75	30.78	5,859,371.00
09.08.2024	32.00	29.05	29.57	31.09	3,430,379.00
12.08.2024	32.31	30.90	31.33	31.66	1,939,204.00
13.08.2024	32.31	30.42	31.05	31.42	2,226,039.00
14.08.2024	32.18	29.75	31.72	30.22	2,373,028.00
15.08.2024	32.08	30.50	30.50	31.83	1,717,702.00
16.08.2024	32.37	31.39	31.44	31.78	1,501,108.00
19.08.2024	32.34	31.29	31.85	32.26	886,005.00
20.08.2024	32.51	31.51	32.21	31.64	1,035,197.00
21.08.2024	32.09	31.12	31.50	31.90	810,185.00
22.08.2024	32.15	31.34	31.88	31.58	762,134.00
23.08.2024	32.81	31.13	31.66	32.68	1,392,306.00
26.08.2024	32.73	31.99	32.73	32.35	779,098.00
27.08.2024	32.58	32.02	32.11	32.18	665,152.00
28.08.2024	32.27	30.91	32.20	31.11	848,645.00
29.08.2024	32.04	31.18	31.50	31.50	540,988.00
30.08.2024	31.64	30.83	31.64	31.46	762,850.00
03.09.2024	31.69	30.43	31.21	30.43	590,854.00
04.09.2024	30.91	29.99	30.30	30.14	437,623.00
05.09.2024	30.73	29.91	30.16	30.49	663,827.00
06.09.2024	30.65	29.29	30.47	29.62	579,365.00
09.09.2024	30.47	29.58	29.81	30.12	619,433.00
10.09.2024	30.34	29.63	30.12	29.86	997,229.00
11.09.2024	31.03	29.36	29.65	30.76	2,097,896.00
12.09.2024	31.97	30.46	31.50	31.49	957,835.00
13.09.2024	32.06	30.77	31.48	31.16	951,485.00
16.09.2024	32.53	30.64	30.76	32.28	1,323,516.00
17.09.2024	33.81	32.46	32.52	33.64	1,685,235.00
18.09.2024	34.93	32.94	33.54	33.66	1,470,682.00
19.09.2024	34.80	33.42	34.67	33.48	1,795,126.00
20.09.2024	34.49	33.44	33.45	34.04	2,044,541.00
23.09.2024	34.80	34.04	34.23	34.10	831,933.00
24.09.2024	34.81	34.06	34.29	34.52	628,710.00
25.09.2024	35.04	34.24	34.33	34.46	654,594.00
26.09.2024	35.28	34.12	34.78	35.22	656,015.00
27.09.2024	35.57	34.82	35.50	35.20	595,096.00
30.09.2024	36.47	35.19	35.57	35.38	617,353.00
01.10.2024	36.26	35.17	35.51	35.48	879,815.00
02.10.2024	35.65	34.41	35.29	34.74	828,348.00
03.10.2024	35.50	34.38	34.66	34.83	321,001.00
04.10.2024	35.71	34.90	35.27	35.42	325,032.00
07.10.2024	35.83	35.05	35.22	35.35	856,760.00
08.10.2024	35.80	35.28	35.41	35.37	396,383.00
09.10.2024	36.21	35.33	35.33	35.55	422,972.00
10.10.2024	36.78	35.51	35.74	36.50	665,183.00
11.10.2024	37.64	36.58	36.58	37.00	641,964.00
14.10.2024	37.19	36.40	37.07	36.61	385,816.00
15.10.2024	38.10	36.43	36.56	37.42	719,443.00
16.10.2024	37.14	36.05	37.08	37.12	568,135.00
17.10.2024	37.56	36.84	37.20	37.36	413,685.00
18.10.2024	38.50	37.28	38.05	37.52	670,238.00
21.10.2024	38.04	37.18	37.20	38.01	525,439.00
22.10.2024	38.24	37.61	38.01	37.71	678,889.00
23.10.2024	38.30	37.16	37.79	38.27	1,448,375.00
24.10.2024	39.19	38.46	38.51	38.70	827,781.00
25.10.2024	39.77	38.92	38.98	39.04	974,848.00
28.10.2024	39.75	39.13	39.37	39.23	360,788.00
29.10.2024	39.76	38.89	39.32	39.25	558,429.00
30.10.2024	39.92	38.58	39.34	38.62	563,922.00
31.10.2024	38.97	37.74	38.31	38.03	834,179.00
04.11.2024	40.08	39.01	39.64	39.47	1,700,451.00
05.11.2024	39.81	38.87	39.61	39.19	2,147,497.00
06.11.2024	41.00	39.56	40.00	40.36	2,307,277.00
07.11.2024	35.62	32.02	34.30	33.78	6,556,856.00
11.11.2024	35.22	33.00	33.50	35.09	1,752,912.00
12.11.2024	37.92	34.68	34.70	36.53	2,407,952.00
13.11.2024	37.27	35.06	36.17	36.67	2,040,903.00
14.11.2024	37.91	35.02	36.83	36.95	1,467,556.00
15.11.2024	35.92	34.76	35.92	35.16	2,134,141.00
18.11.2024	35.16	34.13	35.16	34.78	957,558.00
19.11.2024	34.99	34.14	34.53	34.46	849,344.00
20.11.2024	35.17	34.05	34.60	35.06	1,002,558.00
21.11.2024	36.93	34.61	35.16	36.62	1,899,844.00
22.11.2024	37.09	36.12	36.61	36.89	1,413,237.00
25.11.2024	37.76	36.49	37.12	37.24	2,141,857.00
26.11.2024	37.24	36.60	37.24	37.11	1,270,006.00
27.11.2024	37.52	36.20	37.12	36.60	1,084,713.00
29.11.2024	37.46	36.70	36.85	37.14	519,985.00
02.12.2024	37.86	36.79	37.53	37.28	711,926.00
03.12.2024	38.81	37.24	37.24	38.50	1,194,270.00
04.12.2024	39.27	38.13	38.72	38.96	966,969.00
05.12.2024	38.96	36.83	38.72	38.07	1,407,763.00
06.12.2024	40.12	38.15	38.15	39.74	1,832,047.00
09.12.2024	40.98	39.60	39.78	40.41	1,250,344.00
10.12.2024	39.97	38.25	39.62	38.57	1,634,738.00
11.12.2024	39.58	38.49	38.84	39.41	917,857.00
12.12.2024	39.76	39.01	39.25	39.24	566,111.00
13.12.2024	39.93	38.97	39.78	39.06	910,598.00
16.12.2024	41.75	39.11	39.15	41.63	2,108,454.00
17.12.2024	44.38	41.63	42.50	43.18	2,675,481.00
18.12.2024	43.95	40.88	43.41	41.99	2,154,995.00
19.12.2024	43.82	41.31	42.74	42.78	2,286,053.00
20.12.2024	44.77	42.10	42.29	44.08	3,013,396.00
23.12.2024	44.77	42.82	44.60	42.83	1,069,031.00
24.12.2024	43.87	42.71	43.00	43.53	381,981.00
26.12.2024	43.96	43.12	43.28	43.37	651,151.00
27.12.2024	43.49	42.30	43.43	42.77	688,882.00
30.12.2024	42.30	41.06	42.11	41.85	1,151,365.00
31.12.2024	42.69	41.02	41.94	41.24	642,012.00
06.01.2025	43.69	41.81	43.16	42.67	834,091.00
07.01.2025	43.00	41.21	42.75	41.72	884,983.00
08.01.2025	41.59	40.62	41.46	41.10	525,101.00
10.01.2025	40.63	38.26	40.62	39.41	1,541,084.00
13.01.2025	39.84	38.15	38.49	39.10	812,532.00
14.01.2025	39.98	38.91	39.57	39.54	622,957.00
15.01.2025	40.74	39.50	40.13	40.18	943,171.00
16.01.2025	41.08	39.77	40.32	39.83	609,217.00
17.01.2025	41.24	39.94	40.79	40.18	860,239.00
21.01.2025	41.55	40.26	40.34	41.39	574,127.00
22.01.2025	42.67	41.81	41.83	42.63	627,230.00
23.01.2025	43.93	42.15	42.82	43.87	952,978.00
24.01.2025	44.59	43.44	44.22	43.67	774,677.00
27.01.2025	46.33	42.18	42.61	43.32	1,778,523.00
28.01.2025	47.49	43.03	43.50	45.62	2,696,353.00
29.01.2025	46.41	43.20	46.38	45.79	1,392,980.00
30.01.2025	47.44	45.41	45.93	47.23	1,491,529.00
31.01.2025	47.96	45.55	47.61	46.01	1,366,547.00
03.02.2025	45.37	44.14	44.97	44.64	233,716.00
04.02.2025	48.73	46.60	46.98	48.01	1,545,309.00
05.02.2025	47.99	47.08	47.99	47.85	340,873.00
06.02.2025	48.68	47.03	48.47	47.67	716,207.00
07.02.2025	48.30	46.66	47.81	46.96	842,104.00
10.02.2025	49.43	47.06	47.47	49.19	1,390,952.00
11.02.2025	49.55	46.94	49.02	47.55	1,092,743.00
12.02.2025	47.90	46.80	47.00	47.45	1,303,931.00
13.02.2025	48.16	47.04	47.84	47.55	592,049.00
14.02.2025	48.00	45.66	47.65	47.00	1,383,992.00
18.02.2025	47.74	46.41	47.38	47.27	1,672,174.00
19.02.2025	47.40	45.60	47.15	47.00	2,068,993.00
20.02.2025	44.69	39.39	43.38	44.26	5,380,752.00
21.02.2025	43.86	40.87	43.86	41.85	2,912,011.00
24.02.2025	41.90	39.29	41.77	41.57	1,629,396.00
25.02.2025	41.45	40.20	41.45	40.54	671,093.00
26.02.2025	41.86	40.38	41.31	40.50	753,077.00
27.02.2025	41.35	39.70	41.07	39.88	595,943.00
28.02.2025	39.83	38.29	39.40	39.32	1,351,674.00
03.03.2025	40.00	37.94	39.74	38.29	1,027,636.00
04.03.2025	38.29	36.01	37.39	37.73	2,297,905.00
05.03.2025	40.60	37.48	37.73	40.23	2,315,675.00
06.03.2025	39.66	37.47	39.00	37.66	1,052,523.00
07.03.2025	37.60	33.83	37.04	34.08	2,511,160.00
10.03.2025	33.82	30.76	33.42	31.74	2,844,567.00
11.03.2025	33.72	31.19	31.44	33.25	1,903,491.00
12.03.2025	34.96	33.42	34.08	34.60	1,754,594.00
13.03.2025	34.98	31.83	34.60	32.00	1,388,525.00
14.03.2025	34.00	32.67	32.85	33.29	1,309,672.00
17.03.2025	34.82	33.05	33.06	33.85	1,201,424.00
18.03.2025	33.61	31.81	33.49	32.16	1,234,326.00
19.03.2025	33.37	32.48	32.84	32.81	925,949.00
20.03.2025	33.38	32.47	32.50	32.91	984,187.00
21.03.2025	33.19	32.06	32.60	33.00	887,667.00
24.03.2025	34.11	33.42	33.88	33.94	1,001,427.00
25.03.2025	34.54	33.72	33.94	34.34	1,903,895.00
26.03.2025	34.42	33.03	34.38	33.68	901,987.00
27.03.2025	33.36	32.63	33.27	32.87	507,204.00
28.03.2025	32.89	30.77	32.57	31.02	1,166,630.00
31.03.2025	30.71	29.15	30.24	30.26	1,725,967.00
01.04.2025	31.00	29.72	30.17	31.00	2,025,288.00
02.04.2025	31.77	30.44	30.47	31.37	579,324.00
03.04.2025	29.48	27.24	28.97	27.88	2,605,415.00
04.04.2025	26.83	25.19	26.75	25.77	3,427,725.00
07.04.2025	27.42	24.03	24.50	26.43	3,535,806.00
08.04.2025	28.61	25.54	27.59	26.02	1,723,419.00
09.04.2025	29.50	25.20	26.00	29.07	2,039,300.00
10.04.2025	28.58	26.51	28.06	27.37	2,071,737.00
11.04.2025	27.68	25.95	27.68	27.10	1,521,292.00
14.04.2025	28.26	26.18	27.92	26.39	1,049,027.00
15.04.2025	27.02	26.31	26.58	26.67	2,089,094.00
16.04.2025	26.60	25.45	26.16	25.95	1,988,697.00
17.04.2025	26.14	25.45	25.93	25.65	1,567,753.00
21.04.2025	25.65	24.52	25.27	24.67	2,070,527.00
22.04.2025	25.09	23.77	24.87	24.45	2,247,362.00
23.04.2025	27.54	25.69	25.69	26.24	2,325,812.00
24.04.2025	29.28	26.50	26.60	28.94	3,365,819.00
25.04.2025	29.76	28.78	29.01	29.58	1,818,319.00
28.04.2025	30.62	29.52	29.58	30.37	1,846,164.00
29.04.2025	31.22	29.72	30.50	29.85	1,926,268.00
30.04.2025	30.65	28.40	28.81	30.44	1,776,031.00
01.05.2025	32.23	30.73	30.92	31.53	1,945,681.00
02.05.2025	32.94	32.00	32.16	32.83	2,047,427.00
05.05.2025	33.48	31.36	32.40	31.36	3,551,423.00
06.05.2025	31.70	29.87	30.77	31.60	4,432,228.00
07.05.2025	34.13	31.19	34.11	33.62	6,968,402.00
08.05.2025	34.02	32.56	33.64	33.24	2,489,312.00
09.05.2025	33.83	32.87	33.49	33.39	1,160,505.00
12.05.2025	36.27	35.20	35.42	35.88	2,725,085.00
13.05.2025	37.79	36.00	36.07	37.50	1,367,148.00
14.05.2025	36.62	34.10	36.30	34.83	4,859,732.00
15.05.2025	35.53	33.50	33.80	34.90	7,644,860.00
16.05.2025	35.40	34.38	34.88	35.21	3,248,979.00
19.05.2025	35.03	34.09	34.45	34.50	2,166,666.00
20.05.2025	34.18	33.30	33.45	34.01	4,785,438.00
21.05.2025	33.99	33.00	33.81	33.01	2,112,278.00
22.05.2025	34.04	32.68	33.22	33.70	2,191,117.00
23.05.2025	33.78	32.97	33.14	33.49	1,797,787.00
27.05.2025	34.20	33.22	33.80	33.86	1,928,715.00
28.05.2025	34.26	33.52	34.26	33.65	1,061,496.00
29.05.2025	34.60	32.94	34.31	33.51	1,467,427.00
30.05.2025	34.12	32.43	33.41	34.00	2,091,264.00
02.06.2025	34.48	33.29	34.06	33.90	1,315,266.00
03.06.2025	34.46	33.61	34.37	33.97	1,230,931.00
04.06.2025	34.86	33.44	34.35	34.74	2,711,463.00
05.06.2025	34.99	33.23	34.00	33.95	3,390,950.00
06.06.2025	34.50	33.27	33.82	34.06	1,673,036.00
09.06.2025	34.94	33.50	34.27	34.76	1,642,898.00
10.06.2025	35.23	33.93	34.77	34.03	2,168,858.00
11.06.2025	34.73	33.52	34.27	34.11	2,284,861.00

צרו איתנו קשר *5988